CPanel PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	2.460	2.480	2.400	2.480	2.480	4,300
2025-10-21	2.180	2.520	2.180	2.480	2.480	18,519
2025-10-20	2.220	2.220	2.140	2.160	2.160	24,500
2025-10-17	2.380	2.380	2.220	2.240	2.240	34,900
2025-10-16	2.400	2.500	2.320	2.380	2.380	59,300
2025-10-15	2.460	2.460	2.400	2.400	2.400	19,300
2025-10-14	2.500	2.500	2.400	2.460	2.460	12,405
2025-10-10	2.500	2.500	2.400	2.500	2.500	19,600
2025-10-09	2.500	2.520	2.480	2.480	2.480	17,602
2025-10-08	2.480	2.480	2.440	2.480	2.480	16,156
2025-10-07	2.460	2.480	2.460	2.480	2.480	13,700
2025-10-06	2.460	2.520	2.440	2.460	2.460	66,821
2025-10-03	2.560	2.560	2.440	2.520	2.520	53,299
2025-10-02	2.460	2.600	2.440	2.500	2.500	40,956
2025-10-01	2.540	2.540	2.440	2.460	2.460	12,600
2025-09-30	2.480	2.600	2.440	2.540	2.540	21,366
2025-09-29	2.580	2.600	2.520	2.520	2.520	20,100
2025-09-26	2.660	2.660	2.600	2.600	2.600	70,602
2025-09-25	2.600	2.720	2.600	2.640	2.640	110,201
2025-09-24	2.340	2.600	2.340	2.600	2.600	156,501
2025-09-23	2.460	2.460	2.340	2.340	2.340	184,901
2025-09-22	2.420	2.460	2.400	2.420	2.420	72,376
2025-09-19	2.360	2.420	2.360	2.400	2.400	32,200
2025-09-18	2.380	2.400	2.360	2.400	2.400	1,800
2025-09-17	2.400	2.400	2.380	2.400	2.400	18,063
2025-09-16	2.320	2.380	2.300	2.380	2.380	6,811
2025-09-15	2.280	2.380	2.280	2.380	2.380	15,501
2025-09-12	2.320	2.320	2.240	2.320	2.320	15,700
2025-09-11	2.280	2.300	2.280	2.300	2.300	2,000
2025-09-10	2.260	2.320	2.260	2.320	2.320	9,400
2025-09-09	2.220	2.320	2.220	2.300	2.300	14,110
2025-09-08	2.320	2.320	2.200	2.220	2.220	61,600
2025-09-05	2.260	2.320	2.260	2.300	2.300	13,100
2025-09-04	2.260	2.320	2.260	2.280	2.280	24,209
2025-09-03	2.200	2.260	2.200	2.260	2.260	1,600
2025-09-02	2.160	2.300	2.120	2.200	2.200	17,600
2025-09-01	2.120	2.160	2.100	2.160	2.160	55,900
2025-08-29	2.120	2.160	2.120	2.140	2.140	23,600
2025-08-28	2.080	2.140	2.080	2.140	2.140	13,000
2025-08-27	2.020	2.300	2.020	2.080	2.080	293,400
2025-08-26	2.020	2.020	1.980	2.020	2.020	32,500
2025-08-25	2.000	2.020	1.970	1.990	1.990	3,300
2025-08-22	1.990	1.990	1.970	1.990	1.990	15,800
2025-08-21	1.990	2.040	1.990	2.000	2.000	42,300
2025-08-20	1.990	1.990	1.990	1.990	1.990	100
2025-08-19	1.980	1.980	1.950	1.950	1.950	25,300
2025-08-18	2.040	2.040	1.960	2.000	2.000	4,300
2025-08-15	2.040	2.040	1.930	1.990	1.990	24,000
2025-08-14	1.990	2.000	1.990	1.990	1.990	1,400
2025-08-13	2.060	2.060	1.980	2.000	2.000	13,200
2025-08-08	2.000	2.040	1.980	2.000	2.000	47,400
2025-08-07	2.020	2.060	2.000	2.040	2.040	48,300
2025-08-06	1.990	2.100	1.960	2.020	2.020	31,300
2025-08-05	1.970	1.980	1.950	1.970	1.970	43,000
2025-08-04	1.970	2.100	1.970	1.990	1.990	72,300
2025-08-01	1.930	1.970	1.930	1.970	1.970	37,700
2025-07-31	1.950	1.970	1.940	1.970	1.970	72,800
2025-07-30	1.980	1.990	1.950	1.980	1.980	14,200
2025-07-29	1.990	2.020	1.970	2.000	2.000	47,300
2025-07-25	2.000	2.060	1.960	2.000	2.000	26,500

← NewerPage 5 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.