CPanel PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 5.850 | 5.900 | 5.800 | 5.900 | 5.739 | 34,600 |
| 2024-04-25 | 5.850 | 5.900 | 5.750 | 5.900 | 5.739 | 56,100 |
| 2024-04-24 | 5.750 | 5.850 | 5.750 | 5.850 | 5.690 | 40,800 |
| 2024-04-23 | 5.900 | 5.900 | 5.550 | 5.850 | 5.690 | 64,700 |
| 2024-04-22 | 5.650 | 5.900 | 5.600 | 5.900 | 5.739 | 62,100 |
| 2024-04-19 | 5.700 | 5.750 | 5.450 | 5.650 | 5.496 | 332,100 |
| 2024-04-18 | 5.700 | 5.750 | 5.600 | 5.750 | 5.593 | 114,000 |
| 2024-04-17 | 5.650 | 5.800 | 5.600 | 5.700 | 5.544 | 136,200 |
| 2024-04-11 | 5.750 | 5.900 | 5.600 | 5.850 | 5.690 | 152,200 |
| 2024-04-10 | 5.650 | 5.750 | 5.550 | 5.750 | 5.593 | 127,100 |
| 2024-04-09 | 5.850 | 5.850 | 5.650 | 5.750 | 5.593 | 333,800 |
| 2024-04-05 | 5.900 | 5.900 | 5.850 | 5.850 | 5.690 | 51,500 |
| 2024-04-04 | 5.950 | 5.950 | 5.900 | 5.900 | 5.739 | 38,200 |
| 2024-04-03 | 6.000 | 6.050 | 5.900 | 5.950 | 5.787 | 31,800 |
| 2024-04-02 | 5.850 | 6.000 | 5.850 | 6.000 | 5.836 | 10,500 |
| 2024-04-01 | 5.900 | 5.950 | 5.900 | 5.900 | 5.739 | 40,600 |
| 2024-03-29 | 6.000 | 6.000 | 5.900 | 5.900 | 5.739 | 75,800 |
| 2024-03-28 | 6.050 | 6.100 | 6.000 | 6.050 | 5.885 | 35,600 |
| 2024-03-27 | 6.100 | 6.100 | 6.000 | 6.050 | 5.885 | 28,300 |
| 2024-03-26 | 5.950 | 6.100 | 5.950 | 6.100 | 5.933 | 62,300 |
| 2024-03-25 | 6.050 | 6.050 | 5.900 | 5.950 | 5.787 | 224,000 |
| 2024-03-22 | 6.150 | 6.150 | 6.050 | 6.100 | 5.933 | 47,900 |
| 2024-03-21 | 6.150 | 6.200 | 6.100 | 6.150 | 5.982 | 87,600 |
| 2024-03-20 | 6.150 | 6.200 | 6.150 | 6.200 | 6.030 | 32,300 |
| 2024-03-19 | 6.150 | 6.150 | 6.100 | 6.150 | 5.982 | 20,700 |
| 2024-03-18 | 6.050 | 6.200 | 6.050 | 6.150 | 5.982 | 86,000 |
| 2024-03-15 | 6.100 | 6.100 | 6.000 | 6.000 | 5.836 | 115,500 |
| 2024-03-14 | 6.150 | 6.300 | 6.050 | 6.100 | 5.933 | 157,000 |
| 2024-03-13 | 6.100 | 6.100 | 6.100 | 6.100 | 5.933 | 34,400 |
| 2024-03-12 | 6.100 | 6.150 | 6.000 | 6.100 | 5.933 | 58,500 |
| 2024-03-11 | 6.100 | 6.150 | 6.050 | 6.150 | 5.982 | 97,700 |
| 2024-03-08 | 6.200 | 6.250 | 6.100 | 6.150 | 5.982 | 67,500 |
| 2024-03-07 | 6.250 | 6.250 | 6.150 | 6.250 | 6.079 | 10,600 |
| 2024-03-06 | 6.200 | 6.250 | 6.100 | 6.250 | 6.079 | 64,000 |
| 2024-03-05 | 6.250 | 6.250 | 6.100 | 6.150 | 5.982 | 9,600 |
| 2024-03-04 | 6.100 | 6.200 | 6.100 | 6.200 | 6.030 | 37,700 |
| 2024-03-01 | 6.100 | 6.200 | 6.100 | 6.100 | 5.933 | 66,700 |
| 2024-02-29 | 6.600 | 6.600 | 6.100 | 6.100 | 5.933 | 179,100 |
| 2024-02-28 | 6.850 | 6.850 | 6.600 | 6.600 | 6.420 | 81,200 |
| 2024-02-27 | 6.750 | 6.900 | 6.700 | 6.750 | 6.565 | 43,000 |
| 2024-02-23 | 6.800 | 6.850 | 6.700 | 6.850 | 6.663 | 13,200 |
| 2024-02-22 | 6.900 | 6.900 | 6.750 | 6.850 | 6.663 | 17,700 |
| 2024-02-21 | 6.700 | 6.900 | 6.700 | 6.900 | 6.711 | 42,700 |
| 2024-02-20 | 6.900 | 6.900 | 6.800 | 6.800 | 6.614 | 41,800 |
| 2024-02-19 | 6.750 | 6.950 | 6.700 | 6.800 | 6.614 | 164,500 |
| 2024-02-16 | 7.200 | 7.250 | 6.900 | 7.100 | 6.906 | 97,900 |
| 2024-02-15 | 7.100 | 7.250 | 7.100 | 7.150 | 6.954 | 68,800 |
| 2024-02-14 | 7.200 | 7.200 | 6.950 | 7.100 | 6.906 | 23,400 |
| 2024-02-13 | 7.200 | 7.200 | 7.000 | 7.150 | 6.954 | 16,800 |
| 2024-02-12 | 7.250 | 7.250 | 6.950 | 7.100 | 6.906 | 99,400 |
| 2024-02-09 | 6.800 | 6.800 | 6.750 | 6.800 | 6.614 | 5,800 |
| 2024-02-08 | 6.800 | 6.850 | 6.600 | 6.850 | 6.663 | 16,200 |
| 2024-02-07 | 6.650 | 6.800 | 6.550 | 6.750 | 6.565 | 75,200 |
| 2024-02-06 | 6.800 | 6.850 | 6.650 | 6.750 | 6.565 | 86,900 |
| 2024-02-05 | 6.950 | 6.950 | 6.600 | 6.700 | 6.517 | 33,900 |
| 2024-02-02 | 6.700 | 6.900 | 6.700 | 6.800 | 6.614 | 45,300 |
| 2024-02-01 | 6.750 | 6.750 | 6.750 | 6.750 | 6.565 | 1,600 |
| 2024-01-31 | 6.900 | 6.900 | 6.750 | 6.800 | 6.614 | 20,100 |
| 2024-01-30 | 6.750 | 6.900 | 6.750 | 6.850 | 6.663 | 28,400 |
| 2024-01-29 | 6.600 | 6.750 | 6.600 | 6.750 | 6.565 | 42,700 |
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.