CP ALL Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	42.500	43.750	42.250	43.500	41.923	59,868,633
2026-01-16	42.250	42.500	41.500	42.500	40.959	36,120,781
2026-01-15	41.500	42.500	41.250	42.250	40.718	31,551,359
2026-01-14	40.750	41.750	40.500	41.500	39.995	18,518,109
2026-01-13	42.000	42.000	40.500	41.000	39.513	38,029,352
2026-01-12	42.750	42.750	41.500	41.750	40.236	38,665,648
2026-01-09	43.000	43.250	42.750	42.750	41.200	16,573,141
2026-01-08	43.250	43.500	42.750	43.000	41.441	22,315,240
2026-01-07	43.500	43.750	43.250	43.500	41.923	14,097,770
2026-01-06	43.500	44.000	43.250	43.500	41.923	30,571,449
2026-01-05	43.500	43.750	43.000	43.250	41.682	27,343,811
2025-12-30	43.500	43.750	42.750	43.500	41.923	30,145,609
2025-12-29	44.500	44.750	43.250	43.750	42.164	26,735,350
2025-12-26	45.000	45.000	44.500	44.750	43.127	3,991,977
2025-12-25	45.000	45.250	44.750	45.000	43.368	3,908,258
2025-12-24	45.000	45.250	44.500	45.250	43.609	12,132,160
2025-12-23	44.750	45.500	44.500	45.250	43.609	18,124,240
2025-12-22	44.250	44.750	44.000	44.500	42.886	17,000,400
2025-12-19	43.500	44.250	43.500	44.000	42.404	22,693,641
2025-12-18	44.500	44.750	43.500	43.500	41.923	18,666,789
2025-12-17	44.000	44.750	44.000	44.250	42.645	12,982,700
2025-12-16	45.000	45.000	44.000	44.000	42.404	15,747,130
2025-12-15	44.000	44.750	43.750	44.750	43.127	19,576,000
2025-12-12	43.500	44.250	43.250	44.000	42.404	23,417,090
2025-12-11	43.500	43.500	43.000	43.250	41.682	11,331,280
2025-12-09	43.250	43.500	43.000	43.250	41.682	12,254,970
2025-12-08	43.250	43.750	43.000	43.250	41.682	18,544,869
2025-12-04	43.500	43.750	43.000	43.000	41.441	16,576,420
2025-12-03	44.500	44.500	43.500	43.750	42.164	29,702,811
2025-12-02	43.750	44.250	43.750	44.250	42.645	12,528,820
2025-12-01	43.250	44.000	43.000	44.000	42.404	27,189,020
2025-11-28	43.750	44.000	43.000	43.250	41.682	14,476,790
2025-11-27	43.750	44.000	43.500	43.500	41.923	14,763,280
2025-11-26	44.500	44.750	43.500	44.000	42.404	29,727,070
2025-11-25	43.500	44.500	43.500	44.250	42.645	23,045,439
2025-11-24	43.250	44.000	43.250	43.250	41.682	33,836,328
2025-11-21	43.750	44.000	43.000	43.000	41.441	26,743,260
2025-11-20	43.750	45.000	43.500	44.000	42.404	32,524,141
2025-11-19	44.250	44.250	43.500	43.750	42.164	15,433,200
2025-11-18	44.250	44.500	44.000	44.000	42.404	15,503,510
2025-11-17	44.250	45.000	44.000	44.500	42.886	21,181,061
2025-11-14	44.500	45.000	44.250	44.250	42.645	20,866,619
2025-11-13	44.250	44.750	43.750	44.750	43.127	33,739,031
2025-11-12	44.750	44.750	43.250	43.500	41.923	55,223,152
2025-11-11	45.500	45.750	45.000	45.000	43.368	29,294,449
2025-11-10	45.000	46.000	45.000	45.500	43.850	16,412,430
2025-11-07	45.000	45.500	44.750	45.000	43.368	17,612,580
2025-11-06	45.500	45.500	44.500	45.000	43.368	20,172,580
2025-11-05	45.750	45.750	44.750	45.000	43.368	17,067,301
2025-11-04	46.000	46.500	45.750	45.750	44.091	23,652,000
2025-11-03	46.250	46.500	46.000	46.250	44.573	23,463,910
2025-10-31	46.000	46.250	45.750	46.000	44.332	21,324,510
2025-10-30	45.750	46.500	45.750	46.250	44.573	25,459,301
2025-10-29	46.750	47.000	46.000	46.000	44.332	19,800,539
2025-10-28	47.000	47.000	46.000	46.750	45.055	39,552,754
2025-10-27	48.250	48.500	46.750	46.750	45.055	39,370,379
2025-10-24	47.750	48.500	47.750	48.250	46.500	32,795,199
2025-10-22	47.500	48.250	47.500	47.750	46.018	31,271,779
2025-10-21	47.750	48.250	47.500	47.500	45.778	18,299,180
2025-10-20	47.750	48.000	47.250	47.500	45.778	17,984,529

← NewerPage 4 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.