CPanel PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	6.700	6.800	6.700	6.800	6.614	6,000
2024-01-25	6.800	6.850	6.650	6.700	6.517	20,400
2024-01-24	6.800	6.850	6.700	6.800	6.614	20,100
2024-01-23	6.700	6.800	6.600	6.800	6.614	20,900
2024-01-22	6.950	6.950	6.600	6.850	6.663	102,300
2024-01-19	6.600	6.950	6.600	6.950	6.760	76,900
2024-01-18	6.550	6.700	6.550	6.700	6.517	73,600
2024-01-17	6.600	6.750	6.600	6.750	6.565	134,500
2024-01-16	6.900	6.900	6.700	6.750	6.565	110,200
2024-01-15	6.900	6.950	6.900	6.900	6.711	12,300
2024-01-12	7.000	7.000	6.850	6.950	6.760	26,200
2024-01-11	6.950	7.000	6.850	6.950	6.760	24,400
2024-01-10	6.950	6.950	6.850	6.950	6.760	45,800
2024-01-09	7.100	7.100	6.850	6.950	6.760	135,600
2024-01-08	7.200	7.200	7.100	7.150	6.954	66,400
2024-01-05	7.200	7.200	7.050	7.150	6.954	65,400
2024-01-04	7.100	7.150	7.050	7.150	6.954	47,900
2024-01-03	7.050	7.100	7.000	7.100	6.906	76,300
2024-01-02	7.150	7.250	6.950	7.050	6.857	130,900
2023-12-28	6.950	7.200	6.900	7.200	7.003	182,500
2023-12-27	6.600	6.950	6.550	6.950	6.760	220,400
2023-12-26	6.600	6.600	6.500	6.600	6.420	42,100
2023-12-25	6.650	6.650	6.500	6.600	6.420	93,900
2023-12-22	6.500	6.600	6.450	6.600	6.420	28,100
2023-12-21	6.500	6.600	6.500	6.600	6.420	9,100
2023-12-20	6.600	6.600	6.450	6.600	6.420	63,000
2023-12-19	6.600	6.650	6.500	6.600	6.420	63,500
2023-12-18	6.600	6.600	6.450	6.550	6.371	14,700
2023-12-15	6.550	6.700	6.450	6.550	6.371	253,000
2023-12-14	6.350	6.450	6.350	6.450	6.274	51,600
2023-12-13	6.550	6.550	6.400	6.450	6.274	26,200
2023-12-12	6.750	6.750	6.600	6.650	6.468	23,500
2023-12-08	6.700	6.700	6.500	6.600	6.420	83,000
2023-12-07	6.500	6.700	6.500	6.700	6.517	97,600
2023-12-06	6.300	6.500	6.300	6.500	6.322	68,600
2023-12-04	6.150	6.300	6.050	6.250	6.079	113,000
2023-12-01	6.100	6.100	5.950	5.950	5.787	47,900
2023-11-30	6.000	6.200	5.950	6.100	5.933	130,400
2023-11-29	5.950	5.950	5.850	5.950	5.787	69,100
2023-11-28	5.950	6.000	5.900	6.000	5.836	70,200
2023-11-27	5.900	5.950	5.850	5.850	5.690	98,700
2023-11-24	6.100	6.150	5.900	5.900	5.739	147,900
2023-11-23	6.100	6.150	6.000	6.100	5.933	152,900
2023-11-22	6.100	6.150	6.000	6.150	5.982	87,700
2023-11-21	5.800	6.100	5.800	6.000	5.836	21,900
2023-11-20	6.050	6.050	5.800	5.800	5.641	154,000
2023-11-17	5.800	6.000	5.750	5.950	5.787	188,200
2023-11-16	5.900	5.900	5.800	5.850	5.690	124,000
2023-11-15	6.000	6.000	5.650	5.850	5.690	774,800
2023-11-14	6.050	6.050	6.000	6.000	5.836	246,500
2023-11-13	6.100	6.200	6.050	6.150	5.982	135,600
2023-11-10	6.250	6.250	6.100	6.200	6.030	91,000
2023-11-09	6.300	6.300	6.100	6.250	6.079	212,200
2023-11-08	6.200	6.300	6.100	6.300	6.128	523,100
2023-11-07	6.500	6.600	6.500	6.600	6.420	71,800
2023-11-06	6.800	6.850	6.200	6.450	6.274	336,300
2023-11-03	6.850	6.900	6.800	6.800	6.614	56,900
2023-11-02	6.600	6.850	6.600	6.850	6.663	116,600
2023-11-01	6.550	6.600	6.550	6.550	6.371	54,900
2023-10-31	6.550	6.600	6.400	6.550	6.371	144,300

← NewerPage 12 of 21 · 1,216 trading daysOlder →

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.