CP ALL Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	56.750	57.500	56.500	56.750	53.237	26,378,840
2025-01-20	55.750	56.500	55.500	56.250	52.768	17,378,539
2025-01-17	56.000	57.000	55.500	55.500	52.065	34,709,500
2025-01-16	56.250	56.500	55.750	56.000	52.534	27,366,570
2025-01-15	54.500	55.750	54.000	55.750	52.299	36,276,848
2025-01-14	54.750	55.250	54.250	54.500	51.126	32,383,141
2025-01-13	55.000	55.000	54.250	54.500	51.126	18,260,100
2025-01-10	55.250	55.750	54.500	55.500	52.065	30,541,250
2025-01-09	56.000	56.000	55.000	55.250	51.830	25,137,961
2025-01-08	56.250	56.750	55.750	56.000	52.534	18,861,250
2025-01-07	55.750	56.500	55.500	56.250	52.768	25,181,439
2025-01-06	56.250	56.500	55.500	55.750	52.299	16,909,820
2025-01-03	56.000	56.250	55.500	56.250	52.768	16,398,900
2025-01-02	55.500	56.500	55.500	55.750	52.299	23,845,221
2024-12-30	56.250	56.500	55.500	55.750	52.299	21,895,381
2024-12-27	56.750	57.000	56.000	56.250	52.768	21,936,131
2024-12-26	56.750	57.250	56.250	56.500	53.003	18,965,680
2024-12-25	57.000	57.500	56.250	57.000	53.472	23,863,320
2024-12-24	56.000	57.250	56.000	56.750	53.237	38,349,246
2024-12-23	54.250	55.500	54.250	55.500	52.065	46,336,219
2024-12-20	54.000	54.500	53.000	53.500	50.188	70,382,070
2024-12-19	55.500	56.250	54.250	54.500	51.126	57,137,441
2024-12-18	57.000	57.500	55.250	56.500	53.003	79,695,422
2024-12-17	57.250	57.750	56.000	56.250	52.768	122,930,703
2024-12-16	57.000	60.000	57.000	59.000	55.348	111,043,797
2024-12-13	62.250	63.000	62.000	62.500	58.631	14,933,730
2024-12-12	63.000	63.000	62.250	62.250	58.397	16,442,850
2024-12-11	62.250	63.500	62.250	63.000	59.100	17,457,100
2024-12-09	62.750	63.250	62.500	62.750	58.866	17,794,061
2024-12-06	63.250	63.750	62.750	63.000	59.100	32,593,109
2024-12-04	63.500	64.000	63.250	64.000	60.038	14,812,470
2024-12-03	63.000	64.000	62.500	63.750	59.804	26,970,000
2024-12-02	61.500	62.500	61.000	62.250	58.397	23,904,000
2024-11-29	61.750	62.500	61.250	61.250	57.459	25,806,510
2024-11-28	61.750	62.500	61.000	61.750	57.928	26,302,980
2024-11-27	62.000	62.250	61.250	61.750	57.928	24,475,400
2024-11-26	63.250	63.250	62.250	62.250	58.397	15,444,730
2024-11-25	63.500	63.750	63.000	63.250	59.335	25,270,230
2024-11-22	64.000	64.250	63.000	63.250	59.335	27,548,381
2024-11-21	63.500	64.000	63.250	64.000	60.038	18,677,369
2024-11-20	63.750	64.000	63.000	63.250	59.335	11,041,110
2024-11-19	63.500	64.500	63.500	63.750	59.804	20,474,051
2024-11-18	64.250	64.500	63.000	63.250	59.335	18,826,100
2024-11-15	65.000	65.000	63.250	63.750	59.804	37,262,762
2024-11-14	63.250	64.750	62.750	64.500	60.507	42,288,039
2024-11-13	63.000	63.750	62.500	63.000	59.100	30,233,400
2024-11-12	63.250	63.500	62.500	63.000	59.100	28,805,830
2024-11-11	64.250	64.500	63.250	63.250	59.335	31,804,910
2024-11-08	64.250	64.250	63.500	64.000	60.038	21,337,461
2024-11-07	63.750	64.250	63.500	63.750	59.804	15,105,730
2024-11-06	65.250	65.250	63.750	63.750	59.804	22,654,369
2024-11-05	64.500	65.250	64.000	65.000	60.977	15,407,200
2024-11-04	63.750	65.000	63.750	64.500	60.507	15,156,980
2024-11-01	63.250	63.750	62.500	63.500	59.569	18,003,881
2024-10-31	63.500	64.250	63.250	63.250	59.335	19,654,930
2024-10-30	63.750	64.500	63.500	63.750	59.804	20,738,779
2024-10-29	64.000	64.500	63.750	63.750	59.804	20,910,939
2024-10-28	64.750	64.750	64.000	64.250	60.273	11,807,440
2024-10-25	64.500	65.000	64.250	64.500	60.507	17,150,250
2024-10-24	66.000	66.000	64.250	64.250	60.273	28,516,650

← NewerPage 8 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.