CPanel PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 3.340 | 3.340 | 3.200 | 3.340 | 3.340 | 15,200 |
| 2025-01-22 | 3.440 | 3.440 | 3.300 | 3.340 | 3.340 | 13,300 |
| 2025-01-21 | 3.320 | 3.440 | 3.220 | 3.340 | 3.340 | 9,400 |
| 2025-01-20 | 3.440 | 3.460 | 3.340 | 3.460 | 3.460 | 14,800 |
| 2025-01-17 | 3.300 | 3.420 | 3.300 | 3.400 | 3.400 | 7,800 |
| 2025-01-16 | 3.260 | 3.440 | 3.260 | 3.440 | 3.440 | 3,900 |
| 2025-01-15 | 3.480 | 3.480 | 3.360 | 3.360 | 3.360 | 3,600 |
| 2025-01-14 | 3.460 | 3.460 | 3.380 | 3.400 | 3.400 | 5,900 |
| 2025-01-13 | 3.520 | 3.520 | 3.380 | 3.460 | 3.460 | 32,700 |
| 2025-01-10 | 3.400 | 3.520 | 3.240 | 3.480 | 3.480 | 23,700 |
| 2025-01-09 | 3.560 | 3.560 | 3.400 | 3.520 | 3.520 | 24,600 |
| 2025-01-08 | 3.500 | 3.540 | 3.480 | 3.480 | 3.480 | 6,200 |
| 2025-01-07 | 3.480 | 3.560 | 3.400 | 3.540 | 3.540 | 33,500 |
| 2025-01-06 | 3.480 | 3.480 | 3.360 | 3.460 | 3.460 | 5,500 |
| 2025-01-03 | 3.380 | 3.480 | 3.360 | 3.480 | 3.480 | 37,200 |
| 2025-01-02 | 3.420 | 3.420 | 3.320 | 3.380 | 3.380 | 11,300 |
| 2024-12-30 | 3.420 | 3.440 | 3.400 | 3.440 | 3.440 | 21,500 |
| 2024-12-26 | 3.480 | 3.480 | 3.300 | 3.440 | 3.440 | 3,500 |
| 2024-12-25 | 3.460 | 3.460 | 3.420 | 3.420 | 3.420 | 4,700 |
| 2024-12-24 | 3.480 | 3.480 | 3.340 | 3.340 | 3.340 | 13,600 |
| 2024-12-23 | 3.480 | 3.480 | 3.360 | 3.460 | 3.460 | 2,800 |
| 2024-12-20 | 3.480 | 3.480 | 3.380 | 3.380 | 3.380 | 600 |
| 2024-12-19 | 3.440 | 3.440 | 3.360 | 3.360 | 3.360 | 8,700 |
| 2024-12-18 | 3.480 | 3.480 | 3.460 | 3.480 | 3.480 | 900 |
| 2024-12-17 | 3.620 | 3.660 | 3.440 | 3.480 | 3.480 | 16,800 |
| 2024-12-16 | 3.660 | 3.660 | 3.520 | 3.560 | 3.560 | 31,900 |
| 2024-12-13 | 3.640 | 3.840 | 3.620 | 3.700 | 3.700 | 20,700 |
| 2024-12-12 | 3.560 | 3.640 | 3.560 | 3.640 | 3.640 | 22,700 |
| 2024-12-11 | 3.820 | 3.820 | 3.720 | 3.720 | 3.720 | 25,900 |
| 2024-12-09 | 4.500 | 4.500 | 3.600 | 3.840 | 3.840 | 332,800 |
| 2024-12-06 | 3.820 | 3.840 | 3.460 | 3.600 | 3.600 | 156,000 |
| 2024-12-04 | 3.680 | 3.940 | 3.480 | 3.780 | 3.780 | 111,000 |
| 2024-12-03 | 3.620 | 3.720 | 3.400 | 3.700 | 3.700 | 79,500 |
| 2024-12-02 | 3.400 | 3.700 | 3.400 | 3.620 | 3.620 | 19,200 |
| 2024-11-29 | 3.460 | 3.540 | 3.400 | 3.420 | 3.420 | 45,300 |
| 2024-11-28 | 3.560 | 3.560 | 3.120 | 3.500 | 3.500 | 132,800 |
| 2024-11-27 | 3.440 | 3.880 | 3.400 | 3.500 | 3.500 | 113,300 |
| 2024-11-26 | 3.660 | 3.860 | 3.500 | 3.500 | 3.500 | 86,000 |
| 2024-11-25 | 3.860 | 3.980 | 3.660 | 3.660 | 3.660 | 79,700 |
| 2024-11-22 | 3.900 | 3.900 | 3.800 | 3.880 | 3.880 | 19,900 |
| 2024-11-21 | 3.980 | 4.000 | 3.820 | 3.960 | 3.960 | 7,900 |
| 2024-11-20 | 3.860 | 4.020 | 3.760 | 4.000 | 4.000 | 51,300 |
| 2024-11-19 | 3.940 | 3.940 | 3.800 | 3.900 | 3.900 | 21,500 |
| 2024-11-18 | 3.900 | 3.980 | 3.820 | 3.960 | 3.960 | 9,100 |
| 2024-11-15 | 4.000 | 4.000 | 3.980 | 3.980 | 3.980 | 3,800 |
| 2024-11-14 | 4.000 | 4.040 | 3.980 | 4.000 | 4.000 | 13,300 |
| 2024-11-13 | 3.940 | 4.060 | 3.940 | 4.020 | 4.020 | 32,100 |
| 2024-11-12 | 4.000 | 4.060 | 4.000 | 4.060 | 4.060 | 4,300 |
| 2024-11-11 | 4.020 | 4.040 | 4.000 | 4.000 | 4.000 | 3,900 |
| 2024-11-08 | 4.140 | 4.140 | 3.980 | 4.040 | 4.040 | 8,900 |
| 2024-11-07 | 4.080 | 4.100 | 4.020 | 4.020 | 4.020 | 8,700 |
| 2024-11-06 | 4.020 | 4.100 | 4.020 | 4.100 | 4.100 | 2,500 |
| 2024-11-05 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 200 |
| 2024-11-04 | 4.020 | 4.180 | 4.000 | 4.000 | 4.000 | 20,500 |
| 2024-11-01 | 4.080 | 4.120 | 4.020 | 4.120 | 4.120 | 15,100 |
| 2024-10-31 | 4.100 | 4.100 | 4.000 | 4.080 | 4.080 | 4,500 |
| 2024-10-30 | 4.040 | 4.100 | 4.020 | 4.100 | 4.100 | 1,900 |
| 2024-10-29 | 4.060 | 4.060 | 4.020 | 4.020 | 4.020 | 25,700 |
| 2024-10-28 | 4.120 | 4.140 | 4.020 | 4.140 | 4.140 | 16,100 |
| 2024-10-25 | 4.160 | 4.160 | 4.140 | 4.140 | 4.140 | 1,200 |
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.