CP ALL Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	45.500	46.500	45.250	46.250	44.573	54,432,727
2026-04-17	47.750	48.000	47.250	47.500	45.778	17,677,131
2026-04-16	48.250	48.500	47.500	47.750	46.018	37,259,871
2026-04-10	47.250	47.750	47.000	47.750	46.018	18,223,689
2026-04-09	47.250	47.750	47.000	47.250	45.537	31,658,301
2026-04-08	46.500	47.500	46.000	47.250	45.537	50,062,930
2026-04-07	45.500	45.500	45.000	45.250	43.609	20,534,900
2026-04-03	45.750	46.250	45.500	45.500	43.850	33,666,898
2026-04-02	45.500	46.000	45.000	45.500	43.850	30,111,439
2026-04-01	46.750	47.000	45.750	46.250	44.573	47,902,559
2026-03-31	44.750	45.750	44.250	45.500	43.850	38,986,762
2026-03-30	43.750	44.750	43.750	44.500	42.886	28,976,830
2026-03-27	44.250	45.250	44.000	44.000	42.404	48,848,848
2026-03-26	43.750	44.750	43.000	44.250	42.645	74,863,039
2026-03-25	45.000	45.750	44.500	45.500	43.850	30,817,359
2026-03-24	44.250	44.750	44.000	44.500	42.886	26,161,750
2026-03-23	44.250	44.750	43.750	43.750	42.164	40,289,246
2026-03-20	44.750	45.750	44.750	45.500	43.850	40,921,762
2026-03-19	45.500	45.750	44.250	44.250	42.645	43,026,602
2026-03-18	46.250	46.500	45.750	46.000	44.332	30,082,561
2026-03-17	46.250	46.750	45.750	45.750	44.091	40,664,559
2026-03-16	46.250	46.750	45.750	46.000	44.332	33,427,961
2026-03-13	47.000	47.250	46.000	46.500	44.814	40,491,848
2026-03-12	46.250	47.250	45.750	47.250	45.537	31,922,750
2026-03-11	47.500	47.750	46.500	46.750	45.055	53,396,594
2026-03-10	48.000	48.000	47.000	47.250	45.537	41,341,672
2026-03-09	46.250	47.750	45.750	47.500	45.778	51,398,059
2026-03-06	48.500	49.000	48.000	48.500	46.741	30,715,680
2026-03-05	50.000	50.250	48.000	49.000	47.223	53,456,121
2026-03-04	48.750	49.250	46.750	48.250	46.500	108,275,695
2026-03-02	50.000	51.250	50.000	50.000	48.187	52,824,992
2026-02-27	53.000	53.500	51.750	51.750	49.873	82,203,797
2026-02-26	52.500	54.000	52.250	53.750	51.801	63,056,621
2026-02-25	51.750	52.500	51.000	51.750	49.873	62,584,660
2026-02-24	50.750	51.250	49.000	50.750	48.910	102,780,203
2026-02-23	52.000	52.750	51.000	51.250	49.392	64,140,352
2026-02-20	54.000	54.250	52.000	52.250	50.355	69,433,484
2026-02-19	52.500	54.500	52.000	54.500	52.524	122,508,703
2026-02-18	51.000	52.250	50.250	52.250	50.355	55,806,969
2026-02-17	49.500	51.000	49.000	50.750	48.910	37,725,180
2026-02-16	49.500	49.500	48.500	49.500	47.705	19,058,949
2026-02-13	49.500	49.500	48.750	49.250	47.464	30,551,779
2026-02-12	48.750	49.750	48.500	49.500	47.705	32,533,980
2026-02-11	48.750	49.000	48.000	49.000	47.223	36,728,000
2026-02-10	47.750	48.750	47.750	48.750	46.982	74,568,094
2026-02-09	48.250	48.750	47.250	47.500	45.778	97,651,930
2026-02-06	45.500	46.500	45.250	46.000	44.332	39,972,160
2026-02-05	44.750	45.500	44.250	45.250	43.609	39,127,727
2026-02-04	44.500	44.750	44.000	44.500	42.886	20,127,061
2026-02-03	43.500	44.500	43.500	44.250	42.645	47,122,367
2026-02-02	43.500	43.750	43.000	43.500	41.923	25,716,631
2026-01-30	43.750	44.500	43.500	43.500	41.923	42,026,770
2026-01-29	43.500	43.750	43.000	43.500	41.923	23,668,311
2026-01-28	43.250	43.750	43.000	43.500	41.923	29,367,230
2026-01-27	43.000	43.500	42.500	43.250	41.682	36,004,961
2026-01-26	42.500	43.000	42.250	42.750	41.200	21,153,779
2026-01-23	42.750	43.000	42.250	42.750	41.200	37,393,180
2026-01-22	44.250	44.500	43.000	43.000	41.441	44,841,699
2026-01-21	45.000	45.000	44.250	44.500	42.886	21,322,590
2026-01-20	43.750	44.750	43.500	44.250	42.645	44,503,594

← NewerPage 3 of 21 · 1,211 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-30	1.6500 THB
2025-05-06	1.3500 THB
2024-05-07	1.0000 THB
2023-05-02	0.7500 THB
2022-04-28	0.6000 THB
2021-05-05	0.9000 THB
2020-04-29	1.2500 THB
2019-05-03	1.2000 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.