CP ALL Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	47.500	47.750	47.000	47.250	45.537	20,236,779
2025-10-16	47.500	48.000	47.500	47.750	46.018	8,065,507
2025-10-15	47.250	48.000	47.000	47.250	45.537	13,885,450
2025-10-14	48.000	48.250	46.750	46.750	45.055	21,104,381
2025-10-10	48.500	48.500	47.750	48.000	46.259	17,197,080
2025-10-09	48.250	48.750	48.000	48.500	46.741	15,195,550
2025-10-08	48.250	48.750	48.000	48.250	46.500	24,584,820
2025-10-07	48.000	48.500	48.000	48.250	46.500	27,051,529
2025-10-06	48.000	48.250	47.500	47.750	46.018	15,068,760
2025-10-03	48.000	48.000	47.500	48.000	46.259	8,539,879
2025-10-02	47.500	48.250	47.500	48.000	46.259	16,546,029
2025-10-01	47.500	47.750	47.000	47.250	45.537	13,049,000
2025-09-30	48.000	48.250	47.250	47.250	45.537	27,433,080
2025-09-29	47.750	48.500	47.500	48.000	46.259	20,617,850
2025-09-26	47.500	48.000	47.250	47.750	46.018	11,283,050
2025-09-25	47.500	48.000	47.250	47.750	46.018	23,517,850
2025-09-24	46.500	48.250	46.500	47.750	46.018	24,158,869
2025-09-23	47.750	47.750	46.250	46.250	44.573	32,632,131
2025-09-22	48.000	48.250	47.750	47.750	46.018	9,058,412
2025-09-19	48.750	49.000	48.000	48.000	46.259	22,737,410
2025-09-18	49.000	49.000	48.000	48.750	46.982	22,677,100
2025-09-17	49.250	49.250	48.500	48.750	46.982	37,359,770
2025-09-16	48.250	49.500	48.250	49.500	47.705	43,934,820
2025-09-15	48.250	48.250	47.750	48.000	46.259	10,416,300
2025-09-12	48.250	48.750	48.000	48.250	46.500	30,201,189
2025-09-11	47.500	48.250	47.500	47.750	46.018	32,745,830
2025-09-10	48.250	48.500	47.500	47.750	46.018	18,639,391
2025-09-09	48.500	48.750	47.750	48.250	46.500	27,629,539
2025-09-08	48.500	49.250	48.000	48.250	46.500	69,871,375
2025-09-05	47.000	47.750	46.750	47.500	45.778	28,695,369
2025-09-04	47.250	47.750	46.500	46.750	45.055	36,026,031
2025-09-03	45.500	47.250	45.500	47.000	45.296	61,005,793
2025-09-02	45.250	45.750	44.750	45.500	43.850	16,778,430
2025-09-01	43.500	45.500	43.500	45.000	43.368	48,032,754
2025-08-29	44.250	44.750	44.000	44.000	42.404	54,173,102
2025-08-28	44.750	45.000	44.250	44.500	42.886	28,720,391
2025-08-27	45.000	45.250	44.500	44.750	43.127	19,647,279
2025-08-26	45.750	45.750	45.000	45.000	43.368	37,690,559
2025-08-25	45.500	46.000	45.250	45.750	44.091	24,757,949
2025-08-22	45.250	45.500	45.000	45.000	43.368	17,575,930
2025-08-21	45.750	45.750	45.000	45.250	43.609	29,614,029
2025-08-20	44.750	45.750	44.750	45.500	43.850	33,189,480
2025-08-19	45.250	46.000	44.750	44.750	43.127	35,150,039
2025-08-18	46.000	46.250	45.250	45.250	43.609	32,092,900
2025-08-15	46.250	46.500	45.500	46.000	44.332	24,911,131
2025-08-14	46.250	46.750	46.000	46.250	44.573	48,160,781
2025-08-13	46.500	46.500	45.750	46.000	44.332	45,444,039
2025-08-08	47.000	47.250	45.750	46.250	44.573	44,655,809
2025-08-07	47.250	48.250	47.000	47.500	45.778	40,600,102
2025-08-06	46.500	47.750	46.500	47.000	45.296	37,206,328
2025-08-05	45.750	47.000	45.250	46.250	44.573	49,278,312
2025-08-04	45.000	46.000	44.750	45.750	44.091	42,378,801
2025-08-01	47.500	47.500	44.750	44.750	43.127	61,026,273
2025-07-31	47.500	47.750	47.000	47.250	45.537	32,245,260
2025-07-30	47.000	47.750	46.750	47.750	46.018	34,252,152
2025-07-29	47.000	47.500	46.000	47.250	45.537	45,031,809
2025-07-25	46.250	46.750	46.000	46.500	44.814	23,729,770
2025-07-24	47.750	48.500	46.750	46.750	45.055	44,021,090
2025-07-23	47.500	48.250	47.000	48.000	46.259	44,661,898
2025-07-22	47.750	48.000	46.750	46.750	45.055	99,389,148

← NewerPage 5 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.