CPanel PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	1.500	1.600	1.470	1.580	1.580	56,400
2026-04-21	1.530	1.600	1.510	1.540	1.540	91,508
2026-04-20	1.500	1.610	1.500	1.540	1.540	134,400
2026-04-17	1.530	1.540	1.480	1.540	1.540	18,300
2026-04-16	1.520	1.530	1.480	1.500	1.500	63,942
2026-04-10	1.520	1.530	1.500	1.530	1.530	27,001
2026-04-09	1.530	1.550	1.530	1.530	1.530	11,173
2026-04-08	1.520	1.570	1.520	1.530	1.530	7,504
2026-04-07	1.500	1.540	1.480	1.530	1.530	45,389
2026-04-03	1.610	1.610	1.480	1.550	1.550	348,200
2026-04-02	1.580	1.650	1.530	1.600	1.600	143,379
2026-04-01	1.520	1.640	1.470	1.590	1.590	1,703,420
2026-03-31	1.920	1.920	1.880	1.900	1.900	7,101
2026-03-30	1.990	2.000	1.860	1.890	1.890	116,402
2026-03-27	1.930	1.950	1.910	1.930	1.930	52,600
2026-03-26	1.990	1.990	1.900	1.960	1.960	78,800
2026-03-25	1.970	1.990	1.960	1.960	1.960	35,300
2026-03-24	1.990	2.000	1.970	1.970	1.970	49,700
2026-03-23	1.990	2.000	1.990	2.000	2.000	14,300
2026-03-20	2.000	2.020	1.760	2.000	2.000	82,000
2026-03-19	2.020	2.020	2.000	2.020	2.020	12,500
2026-03-18	2.020	2.020	2.000	2.000	2.000	300
2026-03-17	2.020	2.040	2.000	2.040	2.040	14,200
2026-03-16	2.020	2.020	2.020	2.020	2.020	5,400
2026-03-13	2.000	2.000	2.000	2.000	2.000	5,100
2026-03-12	1.950	2.000	1.950	2.000	2.000	5,700
2026-03-11	1.960	1.990	1.930	1.990	1.990	351,620
2026-03-10	1.930	1.930	1.870	1.930	1.930	12,300
2026-03-09	1.880	2.020	1.830	1.990	1.990	107,707
2026-03-06	1.850	2.000	1.850	2.000	2.000	20,800
2026-03-05	1.770	1.950	1.770	1.910	1.910	28,564
2026-03-04	1.820	1.830	1.680	1.780	1.780	65,706
2026-03-02	1.970	1.970	1.680	1.830	1.830	228,700
2026-02-27	1.980	1.990	1.900	1.980	1.980	25,500
2026-02-26	2.020	2.020	1.970	1.990	1.990	32,100
2026-02-25	2.000	2.000	1.980	1.990	1.990	40,300
2026-02-24	2.060	2.060	2.000	2.000	2.000	85,500
2026-02-23	2.060	2.060	2.000	2.060	2.060	32,420
2026-02-20	2.020	2.080	2.000	2.040	2.040	11,700
2026-02-19	2.100	2.100	2.000	2.080	2.080	123,900
2026-02-18	1.940	2.100	1.940	2.080	2.080	81,650
2026-02-17	1.920	2.100	1.920	2.100	2.100	76,372
2026-02-16	1.960	1.960	1.920	1.940	1.940	14,015
2026-02-13	1.950	1.960	1.930	1.950	1.950	34,401
2026-02-12	1.920	1.950	1.900	1.950	1.950	40,500
2026-02-11	1.890	1.950	1.870	1.920	1.920	24,900
2026-02-10	1.910	1.920	1.880	1.900	1.900	46,012
2026-02-09	1.890	1.950	1.890	1.920	1.920	19,700
2026-02-06	1.890	1.950	1.890	1.950	1.950	42,003
2026-02-05	1.960	1.960	1.940	1.960	1.960	903
2026-02-04	1.940	1.970	1.890	1.970	1.970	19,600
2026-02-03	1.970	1.970	1.920	1.940	1.940	12,710
2026-02-02	1.940	1.960	1.930	1.940	1.940	14,000
2026-01-30	1.950	1.970	1.930	1.930	1.930	18,154
2026-01-29	1.960	1.970	1.940	1.950	1.950	11,700
2026-01-28	1.960	1.970	1.910	1.960	1.960	23,400
2026-01-27	1.970	1.970	1.920	1.970	1.970	40,650
2026-01-26	1.970	1.970	1.930	1.960	1.960	5,100
2026-01-23	1.920	1.980	1.910	1.930	1.930	18,500
2026-01-22	2.000	2.000	1.920	1.920	1.920	14,000

← NewerPage 3 of 21 · 1,211 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.