CPanel PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	2.000	2.000	1.960	1.980	1.980	186,900
2025-07-23	2.000	2.000	1.980	1.990	1.990	169,600
2025-07-22	1.950	2.220	1.950	1.970	1.970	74,100
2025-07-21	1.960	1.960	1.930	1.950	1.950	143,500
2025-07-18	2.000	2.060	1.960	1.960	1.960	262,600
2025-07-17	1.990	2.000	1.960	1.990	1.990	87,500
2025-07-16	2.000	2.000	1.960	1.960	1.960	325,000
2025-07-15	1.980	2.000	1.970	1.990	1.990	192,500
2025-07-14	2.020	2.040	1.920	1.980	1.980	51,500
2025-07-11	2.040	2.040	1.980	1.980	1.980	24,100
2025-07-09	2.120	2.120	2.000	2.000	2.000	57,300
2025-07-08	2.080	2.080	2.060	2.060	2.060	9,300
2025-07-07	2.080	2.100	2.060	2.060	2.060	7,300
2025-07-04	2.180	2.200	2.100	2.100	2.100	127,500
2025-07-03	2.160	2.180	2.140	2.140	2.140	9,000
2025-07-02	2.200	2.200	2.120	2.180	2.180	20,200
2025-07-01	2.320	2.320	2.180	2.200	2.200	22,500
2025-06-30	2.300	2.320	2.300	2.300	2.300	2,200
2025-06-27	2.380	2.380	2.260	2.320	2.320	1,000
2025-06-26	2.360	2.360	2.240	2.300	2.300	9,700
2025-06-25	2.360	2.360	2.240	2.300	2.300	3,800
2025-06-24	2.340	2.340	2.200	2.300	2.300	4,100
2025-06-23	2.200	2.280	2.160	2.240	2.240	4,700
2025-06-20	2.340	2.340	2.100	2.300	2.300	38,100
2025-06-19	2.160	2.300	2.160	2.300	2.300	10,300
2025-06-18	2.400	2.400	2.320	2.320	2.320	6,700
2025-06-17	2.460	2.460	2.420	2.420	2.420	1,400
2025-06-16	2.380	2.480	2.360	2.460	2.460	8,900
2025-06-13	2.420	2.500	2.040	2.500	2.500	72,600
2025-06-12	2.420	2.500	2.400	2.500	2.500	9,700
2025-06-11	2.460	2.500	2.440	2.500	2.500	5,600
2025-06-10	2.460	2.520	2.440	2.500	2.500	16,700
2025-06-09	2.560	2.560	2.500	2.540	2.540	3,400
2025-06-06	2.560	2.560	2.440	2.540	2.540	16,200
2025-06-05	2.440	2.500	2.420	2.500	2.500	9,200
2025-06-04	2.420	2.520	2.420	2.500	2.500	3,200
2025-05-30	2.540	2.580	2.380	2.520	2.520	46,400
2025-05-29	2.600	2.640	2.480	2.520	2.520	2,600
2025-05-28	2.600	2.600	2.480	2.560	2.560	1,600
2025-05-27	2.480	2.780	2.460	2.460	2.460	39,800
2025-05-26	2.500	2.560	2.480	2.500	2.500	21,500
2025-05-23	2.500	2.560	2.500	2.560	2.560	11,900
2025-05-22	2.540	2.580	2.540	2.580	2.580	2,100
2025-05-21	2.560	2.580	2.420	2.580	2.580	55,200
2025-05-20	2.540	2.600	2.440	2.600	2.600	54,900
2025-05-19	2.540	2.660	2.540	2.600	2.600	14,300
2025-05-16	2.640	2.640	2.520	2.620	2.620	1,500
2025-05-15	2.560	2.660	2.560	2.660	2.660	1,100
2025-05-14	2.540	2.620	2.480	2.600	2.600	8,600
2025-05-13	2.680	2.680	2.540	2.540	2.540	14,800
2025-05-09	2.680	2.700	2.440	2.620	2.620	77,200
2025-05-08	2.580	2.640	2.440	2.640	2.640	8,400
2025-05-07	2.720	2.720	2.560	2.640	2.640	18,700
2025-05-06	2.680	2.720	2.640	2.680	2.680	13,200
2025-05-02	2.660	2.800	2.600	2.640	2.640	105,900
2025-04-30	2.440	2.700	2.440	2.640	2.640	2,900
2025-04-29	2.600	2.600	2.480	2.500	2.500	59,900
2025-04-28	2.720	2.760	2.540	2.540	2.540	179,200
2025-04-25	2.740	2.740	2.600	2.640	2.640	38,900
2025-04-24	2.780	2.780	2.700	2.700	2.700	1,400

← NewerPage 6 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.