CPanel PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	6.550	6.600	6.400	6.550	6.371	144,300
2023-10-30	6.550	6.700	6.550	6.600	6.420	128,700
2023-10-27	6.600	6.700	6.550	6.700	6.517	95,200
2023-10-26	6.800	6.850	6.550	6.550	6.371	246,700
2023-10-25	6.750	6.900	6.750	6.800	6.614	94,300
2023-10-24	6.700	6.800	6.650	6.750	6.565	175,400
2023-10-20	7.100	7.100	6.700	6.700	6.517	297,900
2023-10-19	7.100	7.200	7.100	7.150	6.954	140,900
2023-10-18	7.300	7.350	7.150	7.200	7.003	62,600
2023-10-17	7.250	7.400	7.200	7.350	7.149	92,700
2023-10-16	7.400	7.400	7.100	7.200	7.003	217,500
2023-10-12	7.500	7.550	7.400	7.400	7.198	119,100
2023-10-11	7.350	7.550	7.300	7.500	7.295	222,300
2023-10-10	7.350	7.350	7.200	7.300	7.100	101,500
2023-10-09	7.400	7.400	7.250	7.350	7.149	161,200
2023-10-06	7.450	7.500	7.450	7.500	7.295	104,000
2023-10-05	7.500	7.550	7.450	7.450	7.246	128,000
2023-10-04	7.550	7.550	7.450	7.500	7.295	92,500
2023-10-03	7.650	7.650	7.500	7.600	7.392	95,800
2023-10-02	7.600	7.700	7.550	7.650	7.441	57,400
2023-09-29	7.650	7.750	7.550	7.750	7.538	62,100
2023-09-28	7.550	8.000	7.550	7.750	7.538	90,700
2023-09-27	7.700	7.700	7.450	7.650	7.441	150,400
2023-09-26	7.800	7.850	7.700	7.700	7.489	113,000
2023-09-25	7.800	7.900	7.800	7.850	7.635	63,900
2023-09-22	7.900	7.950	7.900	7.900	7.684	19,300
2023-09-21	7.950	7.950	7.850	7.950	7.733	62,500
2023-09-20	7.950	7.950	7.900	7.950	7.733	128,600
2023-09-19	8.050	8.050	8.000	8.000	7.781	149,600
2023-09-18	8.100	8.100	7.950	7.950	7.733	99,500
2023-09-15	8.000	8.050	7.950	8.000	7.781	47,800
2023-09-14	8.000	8.050	7.950	8.000	7.781	62,800
2023-09-13	8.000	8.000	7.950	7.950	7.733	75,500
2023-09-12	8.050	8.050	7.950	8.000	7.781	49,000
2023-09-11	8.150	8.150	7.950	8.000	7.781	238,100
2023-09-08	8.000	8.100	7.950	8.100	7.879	79,900
2023-09-07	7.900	8.000	7.850	7.950	7.733	154,100
2023-09-06	8.100	8.150	7.900	7.900	7.684	237,800
2023-09-05	8.100	8.150	8.050	8.100	7.879	129,000
2023-09-04	8.050	8.150	8.050	8.050	7.830	174,500
2023-09-01	8.300	8.300	8.050	8.150	7.927	193,500
2023-08-31	8.200	8.350	8.200	8.200	7.976	261,700
2023-08-30	8.200	8.300	8.100	8.300	8.073	148,500
2023-08-29	8.200	8.200	8.100	8.200	7.976	131,700
2023-08-28	7.900	8.200	7.900	8.200	7.976	492,100
2023-08-25	7.950	8.000	7.900	8.000	7.781	82,300
2023-08-24	7.600	8.000	7.600	7.900	7.684	415,900
2023-08-23	7.600	7.650	7.500	7.600	7.392	219,100
2023-08-22	7.550	7.600	7.450	7.600	7.392	132,100
2023-08-21	7.700	7.700	7.400	7.500	7.295	166,900
2023-08-18	7.650	7.650	7.450	7.500	7.295	95,500
2023-08-17	7.600	7.700	7.550	7.600	7.392	81,600
2023-08-16	7.300	7.600	7.250	7.600	7.392	236,200
2023-08-15	7.650	7.800	7.300	7.350	7.149	529,000
2023-08-11	8.250	8.300	7.650	7.650	7.441	1,263,900
2023-08-10	8.100	8.250	8.100	8.250	8.024	111,200
2023-08-09	8.150	8.200	8.100	8.100	7.879	440,400
2023-08-08	8.150	8.200	8.050	8.150	7.927	101,100
2023-08-07	8.150	8.150	7.950	8.050	7.830	143,500
2023-08-04	8.100	8.200	8.100	8.100	7.879	130,600

← NewerPage 13 of 21 · 1,217 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.