CPanel PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 4.200 | 4.200 | 4.180 | 4.180 | 4.180 | 3,200 |
| 2024-10-22 | 4.180 | 4.200 | 4.100 | 4.200 | 4.200 | 21,200 |
| 2024-10-21 | 4.160 | 4.240 | 4.160 | 4.180 | 4.180 | 6,900 |
| 2024-10-18 | 4.140 | 4.240 | 4.100 | 4.200 | 4.200 | 12,600 |
| 2024-10-17 | 4.200 | 4.340 | 4.200 | 4.200 | 4.200 | 14,800 |
| 2024-10-16 | 4.380 | 4.380 | 4.200 | 4.200 | 4.200 | 65,700 |
| 2024-10-15 | 4.200 | 4.360 | 4.140 | 4.280 | 4.280 | 53,500 |
| 2024-10-11 | 4.340 | 4.340 | 4.200 | 4.220 | 4.220 | 21,600 |
| 2024-10-10 | 4.340 | 4.360 | 4.180 | 4.240 | 4.240 | 106,600 |
| 2024-10-09 | 4.320 | 4.320 | 4.300 | 4.300 | 4.300 | 7,500 |
| 2024-10-08 | 4.340 | 4.340 | 4.300 | 4.320 | 4.320 | 18,600 |
| 2024-10-07 | 4.300 | 4.320 | 4.300 | 4.320 | 4.320 | 3,600 |
| 2024-10-04 | 4.340 | 4.340 | 4.300 | 4.300 | 4.300 | 8,700 |
| 2024-10-03 | 4.320 | 4.340 | 4.300 | 4.340 | 4.340 | 18,700 |
| 2024-10-02 | 4.320 | 4.360 | 4.260 | 4.340 | 4.340 | 39,800 |
| 2024-10-01 | 4.420 | 4.420 | 4.400 | 4.420 | 4.420 | 2,700 |
| 2024-09-30 | 4.520 | 4.520 | 4.420 | 4.420 | 4.420 | 22,800 |
| 2024-09-27 | 4.400 | 4.460 | 4.360 | 4.360 | 4.360 | 11,600 |
| 2024-09-26 | 4.500 | 4.520 | 4.360 | 4.360 | 4.360 | 152,900 |
| 2024-09-25 | 4.680 | 4.680 | 4.500 | 4.560 | 4.560 | 44,300 |
| 2024-09-24 | 4.640 | 4.760 | 4.600 | 4.680 | 4.680 | 33,700 |
| 2024-09-23 | 4.760 | 4.760 | 4.700 | 4.760 | 4.760 | 22,000 |
| 2024-09-20 | 4.740 | 4.820 | 4.700 | 4.760 | 4.760 | 48,600 |
| 2024-09-19 | 4.820 | 4.820 | 4.700 | 4.740 | 4.740 | 20,100 |
| 2024-09-18 | 4.500 | 4.760 | 4.480 | 4.760 | 4.760 | 77,400 |
| 2024-09-17 | 4.820 | 4.880 | 4.740 | 4.780 | 4.780 | 27,500 |
| 2024-09-16 | 4.820 | 4.820 | 4.720 | 4.720 | 4.720 | 48,300 |
| 2024-09-13 | 4.640 | 4.780 | 4.460 | 4.760 | 4.760 | 128,400 |
| 2024-09-12 | 4.620 | 4.700 | 4.440 | 4.460 | 4.460 | 42,600 |
| 2024-09-11 | 4.500 | 4.580 | 4.320 | 4.400 | 4.400 | 27,400 |
| 2024-09-10 | 4.480 | 4.480 | 4.400 | 4.480 | 4.480 | 15,200 |
| 2024-09-09 | 4.200 | 4.460 | 4.140 | 4.440 | 4.440 | 158,100 |
| 2024-09-06 | 4.000 | 4.200 | 3.960 | 4.200 | 4.200 | 189,000 |
| 2024-09-05 | 3.900 | 4.000 | 3.880 | 3.960 | 3.960 | 114,400 |
| 2024-09-04 | 3.900 | 3.900 | 3.800 | 3.900 | 3.900 | 59,300 |
| 2024-09-03 | 3.880 | 3.880 | 3.720 | 3.880 | 3.880 | 44,100 |
| 2024-09-02 | 3.800 | 3.800 | 3.760 | 3.760 | 3.760 | 13,600 |
| 2024-08-30 | 3.780 | 3.820 | 3.760 | 3.800 | 3.800 | 27,400 |
| 2024-08-29 | 3.820 | 3.820 | 3.780 | 3.780 | 3.780 | 14,500 |
| 2024-08-28 | 3.840 | 3.840 | 3.800 | 3.820 | 3.820 | 1,200 |
| 2024-08-27 | 3.780 | 3.820 | 3.760 | 3.820 | 3.820 | 39,200 |
| 2024-08-26 | 3.740 | 3.780 | 3.720 | 3.780 | 3.780 | 53,200 |
| 2024-08-23 | 3.760 | 3.760 | 3.660 | 3.720 | 3.720 | 35,500 |
| 2024-08-22 | 3.660 | 3.800 | 3.660 | 3.740 | 3.740 | 21,400 |
| 2024-08-21 | 3.620 | 3.660 | 3.620 | 3.640 | 3.640 | 92,800 |
| 2024-08-20 | 3.580 | 3.620 | 3.580 | 3.600 | 3.600 | 52,500 |
| 2024-08-19 | 3.580 | 3.600 | 3.540 | 3.580 | 3.580 | 8,900 |
| 2024-08-16 | 3.480 | 3.600 | 3.060 | 3.600 | 3.600 | 122,800 |
| 2024-08-15 | 3.580 | 3.580 | 3.440 | 3.580 | 3.580 | 52,000 |
| 2024-08-14 | 3.500 | 3.580 | 3.500 | 3.560 | 3.560 | 8,900 |
| 2024-08-13 | 3.600 | 3.600 | 3.480 | 3.520 | 3.520 | 11,700 |
| 2024-08-09 | 3.640 | 3.640 | 3.580 | 3.580 | 3.580 | 35,100 |
| 2024-08-08 | 3.500 | 3.640 | 3.480 | 3.540 | 3.540 | 151,600 |
| 2024-08-07 | 3.620 | 3.760 | 3.620 | 3.640 | 3.640 | 30,400 |
| 2024-08-06 | 3.660 | 3.720 | 3.600 | 3.640 | 3.640 | 45,100 |
| 2024-08-05 | 3.960 | 3.960 | 3.540 | 3.700 | 3.700 | 117,600 |
| 2024-08-02 | 4.000 | 4.000 | 3.940 | 3.960 | 3.960 | 11,300 |
| 2024-08-01 | 4.020 | 4.100 | 3.980 | 4.000 | 4.000 | 15,800 |
| 2024-07-31 | 3.940 | 3.980 | 3.920 | 3.920 | 3.920 | 44,800 |
| 2024-07-30 | 3.800 | 4.040 | 3.800 | 3.880 | 3.880 | 37,100 |
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.