CP ALL Public Company Limited historical data

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

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
2026-09-17	45.000	45.500	45.000	45.250	45.250	11,941,762
2026-09-16	45.500	45.750	45.000	45.000	45.000	20,006,416
2026-09-15	45.250	45.750	45.000	45.250	45.250	24,460,576
2026-09-14	45.250	45.500	45.000	45.250	45.250	18,339,576
2026-09-11	45.750	46.000	45.250	45.500	45.500	23,648,340
2026-09-10	45.750	46.250	45.750	46.000	46.000	21,439,221
2026-09-09	46.000	46.250	45.500	46.000	46.000	24,917,057
2026-09-08	46.000	46.250	45.750	46.250	46.250	28,922,871
2026-09-07	46.250	46.500	45.750	46.000	46.000	22,031,160
2026-09-04	46.250	47.000	46.000	46.250	46.250	43,698,074
2026-09-03	45.750	46.250	45.750	46.000	46.000	30,145,141
2026-09-02	45.250	46.000	45.250	45.500	45.500	19,832,236
2026-09-01	46.500	46.500	45.500	45.500	45.500	38,700,527
2026-08-31	46.250	46.500	46.000	46.250	46.250	17,867,242
2026-08-28	46.250	46.500	46.250	46.250	46.250	8,101,299
2026-08-27	47.250	47.250	46.250	46.250	46.250	19,328,039
2026-08-26	46.250	47.000	46.000	47.000	47.000	37,740,609
2026-08-25	46.750	46.750	46.250	46.500	46.500	17,959,535
2026-08-24	46.750	47.000	46.500	46.750	46.750	12,531,064
2026-08-21	46.500	47.000	46.500	46.750	46.750	17,024,025
2026-08-20	46.500	47.000	46.500	46.750	46.750	17,651,605
2026-08-19	47.000	47.000	46.250	46.500	46.500	19,844,213
2026-08-18	46.750	47.250	46.750	46.750	46.750	17,139,449
2026-08-17	47.000	47.500	46.750	46.750	46.750	26,659,621
2026-08-14	48.750	48.750	47.000	47.000	47.000	39,733,332
2026-08-13	48.500	49.000	48.250	48.750	48.750	32,761,385
2026-08-11	48.500	48.750	47.750	48.000	48.000	36,714,445
2026-08-10	48.750	49.250	48.250	48.750	48.750	23,946,771
2026-08-07	48.750	49.000	48.500	49.000	49.000	17,054,846
2026-08-06	49.500	49.500	48.500	48.750	48.750	30,658,777
2026-08-05	49.250	50.000	48.750	49.250	49.250	62,751,613
2026-08-04	48.750	49.250	48.500	48.750	48.750	45,936,496
2026-08-03	48.000	48.750	47.500	48.500	48.500	61,247,230
2026-07-31	47.000	48.250	47.000	48.000	48.000	58,100,984
2026-07-30	46.250	47.000	46.000	47.000	47.000	32,837,012
2026-07-27	46.750	47.000	46.500	46.500	46.500	18,561,455
2026-07-24	46.500	46.750	46.000	46.500	46.500	15,459,975
2026-07-23	46.750	47.000	46.500	46.750	46.750	13,909,310
2026-07-22	47.250	47.500	46.500	47.000	47.000	30,938,436
2026-07-21	47.750	47.750	47.000	47.250	47.250	38,109,145
2026-07-20	47.000	47.750	46.750	47.500	47.500	32,166,713

Page 1 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.