CP ALL Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	50.250	51.250	49.500	49.750	46.671	40,171,031
2025-04-18	49.750	50.250	49.750	50.000	46.905	13,728,420
2025-04-17	50.250	50.250	49.500	49.750	46.671	20,923,170
2025-04-16	50.500	50.750	49.000	50.000	46.905	53,060,320
2025-04-11	50.250	51.500	49.750	51.000	47.843	24,533,680
2025-04-10	51.750	52.000	50.250	50.250	47.140	36,860,922
2025-04-09	48.000	50.500	47.750	50.250	47.140	37,670,152
2025-04-08	48.500	49.000	46.750	47.750	44.794	52,610,820
2025-04-04	51.000	51.000	49.750	49.750	46.671	19,970,410
2025-04-03	50.500	51.000	50.250	51.000	47.843	19,565,180
2025-04-02	50.000	51.000	49.750	50.750	47.609	22,545,330
2025-04-01	49.750	50.500	49.500	50.000	46.905	16,323,010
2025-03-31	49.750	50.250	49.250	49.500	46.436	22,183,930
2025-03-28	50.250	50.500	49.500	50.000	46.905	15,296,660
2025-03-27	50.250	50.500	50.000	50.000	46.905	21,606,830
2025-03-26	49.750	51.000	49.750	50.000	46.905	11,566,460
2025-03-25	51.000	51.000	49.750	50.000	46.905	30,022,430
2025-03-24	50.250	51.250	50.000	51.250	48.078	16,335,710
2025-03-21	50.750	51.500	50.250	50.250	47.140	29,194,461
2025-03-20	51.750	52.000	50.750	50.750	47.609	20,215,590
2025-03-19	50.750	52.000	50.250	51.250	48.078	35,872,020
2025-03-18	49.750	50.500	49.500	50.500	47.374	28,765,811
2025-03-17	50.250	50.500	49.250	49.250	46.201	17,546,160
2025-03-14	49.500	50.500	49.250	50.000	46.905	33,580,031
2025-03-13	50.750	50.750	49.250	49.250	46.201	36,956,008
2025-03-12	51.500	51.500	50.000	50.750	47.609	27,694,430
2025-03-11	50.000	51.500	49.750	51.500	48.312	41,137,320
2025-03-10	51.750	52.000	50.250	50.500	47.374	30,602,381
2025-03-07	51.500	52.000	51.000	52.000	48.781	34,464,020
2025-03-06	52.750	53.250	51.500	51.750	48.547	42,062,059
2025-03-05	53.000	53.000	51.750	52.500	49.250	35,805,273
2025-03-04	52.500	53.500	52.500	52.500	49.250	26,036,211
2025-03-03	53.500	53.750	52.500	52.500	49.250	36,149,578
2025-02-28	51.750	54.000	51.500	54.000	50.657	86,533,078
2025-02-27	56.250	56.500	52.250	52.250	49.016	136,377,703
2025-02-26	51.000	54.500	50.750	54.250	50.892	122,381,102
2025-02-25	51.000	51.250	48.750	49.250	46.201	68,832,383
2025-02-24	51.750	52.000	51.250	51.750	48.547	24,078,230
2025-02-21	52.250	52.500	51.250	52.000	48.781	43,367,922
2025-02-20	51.000	52.250	50.750	52.250	49.016	34,404,578
2025-02-19	51.500	52.000	51.000	51.250	48.078	41,646,340
2025-02-18	50.250	52.000	50.250	51.750	48.547	38,188,031
2025-02-17	50.500	50.500	49.500	50.250	47.140	43,163,320
2025-02-14	50.000	50.500	49.500	49.750	46.671	35,213,809
2025-02-13	51.750	51.750	49.750	49.750	46.671	42,258,832
2025-02-11	49.500	51.250	49.250	50.750	47.609	45,163,641
2025-02-10	49.500	50.500	49.000	50.000	46.905	39,586,180
2025-02-07	48.000	50.250	47.250	50.000	46.905	134,321,594
2025-02-06	49.500	50.000	46.750	47.500	44.560	154,239,906
2025-02-05	51.500	51.750	49.250	50.000	46.905	102,893,508
2025-02-04	52.500	52.500	51.250	51.750	48.547	93,843,086
2025-02-03	49.000	52.750	47.250	52.500	49.250	114,978,797
2025-01-31	55.250	55.500	51.250	52.000	48.781	183,520,094
2025-01-30	56.500	57.250	56.500	56.500	53.003	15,048,420
2025-01-29	57.000	57.000	56.250	56.500	53.003	10,815,050
2025-01-28	55.750	56.750	55.500	56.750	53.237	43,462,328
2025-01-27	55.500	56.000	55.250	55.750	52.299	18,768,330
2025-01-24	55.500	55.500	54.750	55.500	52.065	17,612,990
2025-01-23	55.750	56.000	55.000	55.250	51.830	19,352,029
2025-01-22	56.750	57.000	55.500	55.750	52.299	32,100,391

← NewerPage 7 of 21 · 1,214 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.