CP ALL Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 42.500 | 43.500 | 42.500 | 43.500 | 43.500 | 37,055,200 |
| 2026-10-14 | 43.000 | 43.500 | 42.750 | 43.000 | 43.000 | 27,434,000 |
| 2026-10-12 | 43.250 | 43.500 | 42.750 | 43.000 | 43.000 | 20,282,900 |
| 2026-10-09 | 42.750 | 43.250 | 42.500 | 43.000 | 43.000 | 18,280,309 |
| 2026-10-08 | 42.500 | 43.250 | 42.500 | 42.500 | 42.500 | 34,960,180 |
| 2026-10-07 | 42.000 | 42.500 | 41.500 | 42.500 | 42.500 | 84,430,102 |
| 2026-10-06 | 42.750 | 43.000 | 42.250 | 42.500 | 42.500 | 75,957,859 |
| 2026-10-05 | 43.250 | 43.250 | 42.750 | 43.000 | 43.000 | 25,956,049 |
| 2026-10-02 | 42.250 | 43.500 | 42.250 | 43.000 | 43.000 | 72,432,688 |
| 2026-10-01 | 42.500 | 42.750 | 41.750 | 42.250 | 42.250 | 96,932,125 |
| 2026-09-30 | 43.750 | 44.000 | 42.500 | 42.500 | 42.500 | 59,928,000 |
| 2026-09-29 | 44.000 | 44.000 | 43.500 | 43.750 | 43.750 | 26,459,200 |
| 2026-09-28 | 44.500 | 44.750 | 43.750 | 43.750 | 43.750 | 38,477,300 |
| 2026-09-25 | 44.000 | 44.250 | 43.750 | 44.000 | 44.000 | 29,780,465 |
| 2026-09-24 | 44.500 | 44.750 | 44.000 | 44.250 | 44.250 | 15,470,910 |
| 2026-09-23 | 44.250 | 45.000 | 44.250 | 44.750 | 44.750 | 29,756,500 |
| 2026-09-22 | 44.750 | 44.750 | 44.250 | 44.250 | 44.250 | 35,541,777 |
| 2026-09-21 | 45.000 | 45.000 | 44.750 | 44.750 | 44.750 | 10,381,194 |
| 2026-09-18 | 45.250 | 45.500 | 44.750 | 45.000 | 45.000 | 25,258,498 |
Page 1 of 1 · 19 trading days
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.