CPanel PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3.760 | 3.820 | 3.740 | 3.820 | 3.820 | 5,000 |
| 2024-07-25 | 3.840 | 3.860 | 3.760 | 3.780 | 3.780 | 44,900 |
| 2024-07-24 | 3.600 | 3.900 | 3.600 | 3.860 | 3.860 | 59,700 |
| 2024-07-23 | 4.260 | 4.260 | 3.600 | 3.740 | 3.740 | 420,200 |
| 2024-07-19 | 4.300 | 4.340 | 4.260 | 4.260 | 4.260 | 90,900 |
| 2024-07-18 | 4.460 | 4.480 | 4.400 | 4.460 | 4.460 | 41,800 |
| 2024-07-17 | 4.740 | 4.740 | 4.460 | 4.480 | 4.480 | 180,300 |
| 2024-07-16 | 4.800 | 4.800 | 4.720 | 4.760 | 4.760 | 73,300 |
| 2024-07-15 | 4.800 | 4.860 | 4.800 | 4.820 | 4.820 | 20,300 |
| 2024-07-12 | 4.880 | 4.900 | 4.860 | 4.860 | 4.860 | 38,200 |
| 2024-07-11 | 4.900 | 4.900 | 4.860 | 4.880 | 4.880 | 15,300 |
| 2024-07-10 | 4.900 | 4.920 | 4.860 | 4.900 | 4.900 | 5,700 |
| 2024-07-09 | 4.920 | 4.920 | 4.860 | 4.900 | 4.900 | 64,800 |
| 2024-07-08 | 4.940 | 4.940 | 4.920 | 4.920 | 4.920 | 6,500 |
| 2024-07-05 | 5.100 | 5.100 | 4.900 | 4.900 | 4.900 | 46,600 |
| 2024-07-04 | 5.000 | 5.000 | 4.960 | 4.960 | 4.960 | 8,700 |
| 2024-07-03 | 4.960 | 4.980 | 4.920 | 4.980 | 4.980 | 322,400 |
| 2024-07-02 | 4.980 | 4.980 | 4.940 | 4.960 | 4.960 | 296,900 |
| 2024-07-01 | 4.980 | 5.050 | 4.980 | 5.000 | 5.000 | 74,600 |
| 2024-06-28 | 4.980 | 5.000 | 4.940 | 4.980 | 4.980 | 291,300 |
| 2024-06-27 | 5.000 | 5.000 | 4.960 | 4.960 | 4.960 | 24,300 |
| 2024-06-26 | 5.100 | 5.100 | 5.000 | 5.050 | 5.050 | 8,200 |
| 2024-06-25 | 5.000 | 5.100 | 5.000 | 5.100 | 5.100 | 20,100 |
| 2024-06-24 | 4.980 | 4.980 | 4.960 | 4.960 | 4.960 | 38,100 |
| 2024-06-21 | 5.000 | 5.100 | 4.960 | 4.960 | 4.960 | 245,000 |
| 2024-06-20 | 5.000 | 5.100 | 5.000 | 5.050 | 5.050 | 71,000 |
| 2024-06-19 | 5.050 | 5.100 | 4.920 | 5.050 | 5.050 | 42,700 |
| 2024-06-18 | 4.900 | 5.050 | 4.900 | 5.050 | 5.050 | 32,000 |
| 2024-06-17 | 5.000 | 5.200 | 4.900 | 4.900 | 4.900 | 44,000 |
| 2024-06-14 | 5.100 | 5.150 | 4.980 | 5.100 | 5.100 | 85,200 |
| 2024-06-13 | 5.200 | 5.200 | 5.000 | 5.200 | 5.200 | 59,100 |
| 2024-06-12 | 5.350 | 5.350 | 5.200 | 5.250 | 5.250 | 15,000 |
| 2024-06-11 | 5.250 | 5.300 | 5.250 | 5.300 | 5.300 | 7,700 |
| 2024-06-10 | 5.200 | 5.250 | 5.200 | 5.250 | 5.250 | 8,300 |
| 2024-06-07 | 5.100 | 5.250 | 5.050 | 5.200 | 5.200 | 18,900 |
| 2024-06-06 | 5.150 | 5.150 | 5.100 | 5.150 | 5.150 | 42,000 |
| 2024-06-05 | 5.150 | 5.250 | 5.150 | 5.150 | 5.150 | 69,500 |
| 2024-06-04 | 5.350 | 5.350 | 5.200 | 5.250 | 5.250 | 117,300 |
| 2024-05-31 | 5.300 | 5.450 | 5.300 | 5.400 | 5.400 | 56,100 |
| 2024-05-30 | 5.550 | 5.550 | 5.350 | 5.400 | 5.400 | 167,500 |
| 2024-05-29 | 5.600 | 5.600 | 5.500 | 5.500 | 5.500 | 51,100 |
| 2024-05-28 | 5.500 | 5.750 | 5.500 | 5.700 | 5.700 | 25,400 |
| 2024-05-27 | 5.700 | 5.700 | 5.500 | 5.600 | 5.600 | 57,500 |
| 2024-05-24 | 5.800 | 5.800 | 5.750 | 5.800 | 5.800 | 13,400 |
| 2024-05-23 | 5.700 | 5.750 | 5.700 | 5.750 | 5.750 | 15,500 |
| 2024-05-21 | 5.650 | 5.700 | 5.600 | 5.700 | 5.700 | 17,800 |
| 2024-05-20 | 5.550 | 5.700 | 5.450 | 5.650 | 5.650 | 198,500 |
| 2024-05-17 | 5.850 | 5.900 | 5.700 | 5.850 | 5.850 | 75,300 |
| 2024-05-16 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 8,900 |
| 2024-05-15 | 5.900 | 5.900 | 5.800 | 5.900 | 5.900 | 49,300 |
| 2024-05-14 | 5.950 | 5.950 | 5.850 | 5.900 | 5.900 | 19,900 |
| 2024-05-13 | 5.850 | 5.950 | 5.850 | 5.950 | 5.950 | 26,600 |
| 2024-05-10 | 5.900 | 5.900 | 5.800 | 5.900 | 5.900 | 100,200 |
| 2024-05-09 | 5.850 | 5.900 | 5.750 | 5.750 | 5.750 | 84,700 |
| 2024-05-08 | 5.850 | 6.000 | 5.800 | 5.900 | 5.900 | 36,000 |
| 2024-05-07 | 5.850 | 5.850 | 5.800 | 5.850 | 5.850 | 45,500 |
| 2024-05-03 | 5.850 | 5.850 | 5.750 | 5.850 | 5.690 | 120,800 |
| 2024-05-02 | 5.850 | 5.850 | 5.700 | 5.850 | 5.690 | 117,400 |
| 2024-04-30 | 5.800 | 5.900 | 5.700 | 5.900 | 5.739 | 22,000 |
| 2024-04-29 | 5.900 | 5.900 | 5.800 | 5.900 | 5.739 | 20,200 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-05-07 | 0.1600 THB |
| 2023-05-02 | 0.1700 THB |
| 2022-05-05 | 0.0196 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.