CPanel PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	11.300	11.400	11.300	11.300	10.798	425,900
2023-02-01	11.200	11.300	11.200	11.300	10.798	219,300
2023-01-31	11.300	11.400	11.200	11.200	10.703	425,500
2023-01-30	11.400	11.600	11.300	11.300	10.798	394,900
2023-01-27	11.400	11.500	11.300	11.500	10.989	271,500
2023-01-26	11.200	11.600	11.200	11.300	10.798	545,700
2023-01-25	11.200	11.400	11.200	11.200	10.703	542,000
2023-01-24	11.500	11.600	11.200	11.300	10.798	711,000
2023-01-23	11.600	11.700	11.400	11.500	10.989	485,500
2023-01-20	11.400	11.500	11.200	11.400	10.894	719,300
2023-01-19	12.700	12.700	11.200	11.500	10.989	2,537,900
2023-01-18	11.900	12.700	11.900	12.400	11.850	2,117,800
2023-01-17	11.600	12.000	11.600	11.900	11.372	325,800
2023-01-16	11.600	11.900	11.600	11.800	11.276	391,000
2023-01-13	12.000	12.000	11.500	11.600	11.085	877,700
2023-01-12	11.700	12.000	11.700	11.900	11.372	630,500
2023-01-11	12.000	12.000	11.600	11.700	11.181	544,100
2023-01-10	11.900	12.000	11.700	11.900	11.372	785,300
2023-01-09	11.800	12.000	11.600	11.700	11.181	1,682,000
2023-01-06	11.700	11.800	11.500	11.500	10.989	1,732,600
2023-01-05	11.900	11.900	11.300	11.500	10.989	1,734,900
2023-01-04	10.900	11.900	10.700	11.700	11.181	5,613,200
2023-01-03	10.300	10.900	10.300	10.900	10.416	1,639,700
2022-12-30	10.200	10.300	10.000	10.100	9.652	218,300
2022-12-29	10.200	10.200	9.950	10.100	9.652	270,900
2022-12-28	10.300	10.300	9.950	10.200	9.747	439,200
2022-12-27	9.850	10.300	9.850	10.100	9.652	399,800
2022-12-26	9.650	9.950	9.600	9.900	9.461	334,600
2022-12-23	9.650	9.700	9.500	9.600	9.174	245,600
2022-12-22	9.550	9.900	9.350	9.600	9.174	664,200
2022-12-21	9.300	9.750	9.300	9.550	9.126	996,400
2022-12-20	10.600	10.700	9.400	9.400	8.983	3,674,900
2022-12-19	10.300	11.000	10.300	10.600	10.129	946,000
2022-12-16	10.400	10.700	10.300	10.400	9.938	511,500
2022-12-15	10.700	10.700	10.200	10.400	9.938	843,100
2022-12-14	10.500	11.100	10.400	10.800	10.321	1,342,800
2022-12-13	10.200	10.700	10.200	10.700	10.225	1,175,100
2022-12-09	11.000	11.000	10.000	10.200	9.747	2,408,500
2022-12-08	11.000	11.300	10.600	10.900	10.416	3,223,300
2022-12-07	10.000	11.000	9.900	10.900	10.416	4,988,800
2022-12-06	10.000	10.200	9.600	9.750	9.317	3,715,000
2022-12-02	9.400	9.950	9.350	9.950	9.508	3,062,000
2022-12-01	9.400	9.450	9.250	9.350	8.935	435,600
2022-11-30	9.300	9.500	9.300	9.300	8.887	458,300
2022-11-29	9.450	9.550	9.200	9.400	8.983	709,300
2022-11-28	9.050	9.600	9.000	9.500	9.078	1,884,000
2022-11-25	9.050	9.100	8.950	9.050	8.648	110,700
2022-11-24	8.900	9.100	8.800	9.100	8.696	297,700
2022-11-23	9.000	9.000	8.800	8.850	8.457	233,500
2022-11-22	9.150	9.150	8.700	8.850	8.457	633,100
2022-11-21	9.050	9.150	8.900	9.100	8.696	789,800
2022-11-18	9.100	9.100	8.900	9.000	8.600	399,000
2022-11-17	8.750	9.050	8.750	9.050	8.648	625,500
2022-11-16	9.000	9.100	8.900	8.950	8.553	1,414,900
2022-11-15	8.800	8.900	8.650	8.800	8.409	854,900
2022-11-14	8.550	8.900	8.500	8.900	8.505	1,258,300
2022-11-11	8.600	8.950	8.400	8.600	8.218	3,912,700
2022-11-10	8.250	8.350	7.850	8.000	7.645	1,298,000
2022-11-09	8.000	8.250	7.900	8.200	7.836	610,400
2022-11-08	7.800	8.050	7.800	8.000	7.645	123,400

← NewerPage 16 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.