CP ALL Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	47.750	48.250	47.250	48.250	46.500	41,279,793
2025-07-18	46.750	47.750	46.500	47.500	45.778	42,671,398
2025-07-17	46.750	47.000	45.750	46.500	44.814	56,591,328
2025-07-16	45.500	46.500	44.750	46.250	44.573	49,261,762
2025-07-15	44.750	46.250	44.500	46.000	44.332	46,530,781
2025-07-14	44.500	45.000	43.750	44.750	43.127	33,131,730
2025-07-11	45.000	45.500	44.500	44.500	42.886	45,802,246
2025-07-09	45.250	45.250	44.250	44.500	42.886	30,596,721
2025-07-08	45.250	45.750	44.750	45.250	43.609	27,057,449
2025-07-07	45.000	45.500	44.500	45.500	43.850	16,715,480
2025-07-04	45.000	45.250	44.250	44.750	43.127	18,517,510
2025-07-03	44.750	45.250	44.250	45.000	43.368	24,306,590
2025-07-02	44.250	45.000	43.750	44.750	43.127	21,232,711
2025-07-01	43.750	44.750	43.250	44.500	42.886	23,979,711
2025-06-30	43.750	44.500	43.750	44.000	42.404	25,828,561
2025-06-27	44.250	44.500	43.250	43.500	41.923	24,434,150
2025-06-26	44.250	44.750	44.250	44.500	42.886	16,036,550
2025-06-25	44.750	45.000	43.750	44.750	43.127	26,849,721
2025-06-24	44.250	45.000	43.500	45.000	43.368	46,337,602
2025-06-23	42.000	43.500	41.500	43.250	41.682	35,004,922
2025-06-20	42.500	43.500	42.500	42.500	40.959	53,427,660
2025-06-19	43.500	44.000	42.250	42.500	40.959	71,374,281
2025-06-18	44.750	45.500	44.500	44.500	42.886	16,090,450
2025-06-17	45.000	45.750	44.500	45.000	43.368	24,540,439
2025-06-16	45.000	45.500	43.750	45.000	43.368	39,996,129
2025-06-13	45.750	46.000	45.000	45.000	43.368	30,027,410
2025-06-12	47.000	47.500	46.500	46.750	45.055	17,729,051
2025-06-11	47.500	47.500	46.750	47.000	45.296	20,439,391
2025-06-10	47.250	48.000	47.250	47.250	45.537	13,753,800
2025-06-09	47.750	47.750	47.000	47.250	45.537	21,014,090
2025-06-06	48.000	48.000	47.000	47.500	45.778	19,606,289
2025-06-05	48.250	48.750	47.750	48.000	46.259	25,586,529
2025-06-04	47.250	48.250	46.250	48.250	46.500	54,304,406
2025-05-30	47.250	47.750	47.000	47.000	45.296	90,867,789
2025-05-29	48.750	49.000	47.500	47.500	45.778	25,325,881
2025-05-28	47.500	48.750	47.250	48.250	46.500	35,054,512
2025-05-27	47.500	47.750	47.250	47.500	45.778	20,782,750
2025-05-26	48.000	48.000	47.000	47.750	46.018	32,058,039
2025-05-23	49.000	49.500	47.500	47.750	46.018	46,992,301
2025-05-22	49.500	50.000	49.000	49.000	47.223	36,491,871
2025-05-21	51.000	51.000	48.500	48.500	46.741	52,735,121
2025-05-20	50.500	51.250	50.500	50.750	48.910	26,585,100
2025-05-19	51.000	51.250	50.250	50.500	48.669	31,129,520
2025-05-16	51.750	52.000	50.750	51.000	49.151	35,069,699
2025-05-15	51.250	52.250	50.750	51.750	49.873	43,355,391
2025-05-14	52.500	53.000	50.750	51.000	49.151	76,021,766
2025-05-13	52.500	53.000	51.500	51.500	49.632	26,517,891
2025-05-09	52.750	52.750	51.500	52.250	50.355	31,326,000
2025-05-08	53.000	53.250	52.250	52.750	50.837	39,181,527
2025-05-07	51.000	52.750	50.750	52.250	50.355	48,498,578
2025-05-06	50.250	51.250	50.250	50.750	48.910	26,289,580
2025-05-02	51.750	52.500	51.250	51.250	48.078	38,979,512
2025-04-30	50.250	51.750	50.000	51.500	48.312	46,748,406
2025-04-29	50.000	50.500	49.500	50.250	47.140	18,491,529
2025-04-28	50.000	50.500	49.500	50.000	46.905	20,953,910
2025-04-25	50.000	50.750	49.750	50.250	47.140	16,929,850
2025-04-24	50.000	50.250	49.500	49.750	46.671	31,451,859
2025-04-23	51.000	51.250	50.000	50.250	47.140	23,266,230
2025-04-22	49.500	51.000	49.000	50.750	47.609	36,760,961
2025-04-21	50.250	51.250	49.500	49.750	46.671	40,171,031

← NewerPage 6 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.