CP ALL Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-22	66.750	67.500	66.000	66.000	61.915	27,872,109
2024-10-21	67.500	67.500	66.500	67.000	62.853	20,440,199
2024-10-18	65.500	68.000	65.500	67.500	63.322	57,881,871
2024-10-17	66.000	66.250	65.500	65.750	61.680	25,378,051
2024-10-16	64.750	66.000	64.500	66.000	61.915	34,062,762
2024-10-15	65.000	65.500	64.500	64.500	60.507	32,381,430
2024-10-11	66.250	66.500	65.000	65.250	61.211	28,523,619
2024-10-10	65.750	66.500	65.250	66.000	61.915	24,035,340
2024-10-09	65.250	66.250	65.250	65.500	61.446	22,724,471
2024-10-08	64.750	65.750	64.500	65.250	61.211	32,261,551
2024-10-07	64.250	65.250	64.000	65.000	60.977	29,047,850
2024-10-04	64.750	65.000	64.000	64.000	60.038	21,599,391
2024-10-03	65.000	65.500	64.500	64.750	60.742	34,637,379
2024-10-02	65.250	65.750	65.000	65.250	61.211	21,045,000
2024-10-01	65.250	66.000	65.250	65.500	61.446	35,335,246
2024-09-30	65.500	66.500	65.250	65.500	61.446	31,646,990
2024-09-27	66.000	66.750	65.750	66.250	62.149	31,737,570
2024-09-26	66.250	66.500	65.500	66.000	61.915	22,321,830
2024-09-25	66.000	67.000	65.750	66.000	61.915	35,885,621
2024-09-24	65.750	66.000	64.500	65.750	61.680	42,771,312
2024-09-23	65.250	66.000	65.000	65.500	61.446	19,563,699
2024-09-20	65.000	65.750	64.750	65.000	60.977	40,413,793
2024-09-19	64.250	65.000	64.000	64.750	60.742	32,800,551
2024-09-18	65.000	65.750	63.500	63.750	59.804	33,041,500
2024-09-17	65.500	65.750	64.750	65.250	61.211	22,311,529
2024-09-16	65.250	66.000	64.750	65.500	61.446	33,182,148
2024-09-13	64.750	65.250	64.500	64.750	60.742	18,197,840
2024-09-12	65.250	65.500	64.500	64.500	60.507	25,306,721
2024-09-11	65.500	65.750	63.750	64.750	60.742	41,742,488
2024-09-10	65.500	66.250	64.750	65.750	61.680	34,944,660
2024-09-09	65.250	66.750	64.750	66.000	61.915	57,381,578
2024-09-06	63.750	65.500	63.750	65.250	61.211	92,526,945
2024-09-05	60.750	63.500	60.500	63.500	59.569	66,565,516
2024-09-04	60.250	61.000	60.250	60.500	56.755	16,379,640
2024-09-03	60.250	61.000	60.250	60.750	56.990	15,644,410
2024-09-02	60.250	60.750	60.000	60.500	56.755	11,552,280
2024-08-30	60.000	60.500	59.750	60.500	56.755	28,984,920
2024-08-29	60.250	60.500	59.500	59.750	56.052	13,109,330
2024-08-28	59.500	60.250	59.250	60.250	56.521	12,280,610
2024-08-27	59.750	60.000	59.000	59.750	56.052	24,273,699
2024-08-26	60.000	60.250	59.500	60.000	56.286	20,970,971
2024-08-23	59.750	60.000	59.250	60.000	56.286	25,776,090
2024-08-22	58.750	59.250	58.500	59.000	55.348	27,605,369
2024-08-21	58.750	60.000	58.500	59.250	55.582	28,539,391
2024-08-20	57.500	59.500	57.250	59.000	55.348	75,143,914
2024-08-19	56.000	57.000	55.750	57.000	53.472	27,839,490
2024-08-16	56.500	56.500	55.500	55.750	52.299	24,940,961
2024-08-15	55.500	56.750	54.750	56.000	52.534	62,717,660
2024-08-14	57.750	58.250	53.500	55.250	51.830	118,722,492
2024-08-13	58.000	58.250	57.250	58.000	54.410	26,646,939
2024-08-09	57.750	58.500	57.500	57.750	54.175	24,134,301
2024-08-08	57.000	57.500	57.000	57.500	53.941	10,317,660
2024-08-07	57.000	57.500	56.750	57.000	53.472	16,731,689
2024-08-06	57.000	57.250	56.500	57.000	53.472	24,838,619
2024-08-05	56.750	57.000	55.750	56.500	53.003	42,736,352
2024-08-02	57.500	57.750	57.000	57.500	53.941	18,367,539
2024-08-01	58.000	58.250	57.250	58.000	54.410	25,951,221
2024-07-31	56.500	58.500	56.500	58.250	54.644	51,233,230
2024-07-30	56.750	56.750	56.000	56.250	52.768	24,729,070
2024-07-26	56.750	57.000	56.500	56.750	53.237	19,359,311

← NewerPage 9 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.