CPL Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	1.290	1.290	1.290	1.290	1.290	0
2024-07-26	1.290	1.290	1.250	1.290	1.290	48,000
2024-07-25	1.260	1.280	1.230	1.270	1.270	111,800
2024-07-24	1.280	1.280	1.240	1.280	1.280	49,400
2024-07-23	1.270	1.280	1.230	1.280	1.280	134,600
2024-07-19	1.300	1.300	1.260	1.280	1.280	96,100
2024-07-18	1.270	1.280	1.260	1.280	1.280	76,000
2024-07-17	1.300	1.300	1.300	1.300	1.300	0
2024-07-16	1.310	1.310	1.260	1.300	1.300	238,500
2024-07-15	1.220	1.220	1.220	1.220	1.220	0
2024-07-12	1.220	1.220	1.220	1.220	1.220	0
2024-07-11	1.260	1.280	1.190	1.220	1.220	475,200
2024-07-10	1.240	1.270	1.230	1.240	1.240	189,600
2024-07-09	1.240	1.240	1.240	1.240	1.240	0
2024-07-08	1.240	1.240	1.210	1.240	1.240	105,800
2024-07-05	1.220	1.240	1.200	1.240	1.240	173,300
2024-07-04	1.220	1.240	1.220	1.230	1.230	104,800
2024-07-03	1.240	1.240	1.220	1.220	1.220	15,300
2024-07-02	1.230	1.250	1.220	1.240	1.240	43,000
2024-07-01	1.230	1.230	1.230	1.230	1.230	0
2024-06-28	1.270	1.280	1.230	1.230	1.230	43,000
2024-06-27	1.260	1.310	1.250	1.250	1.250	384,700
2024-06-26	1.190	1.190	1.190	1.190	1.190	0
2024-06-25	1.190	1.190	1.190	1.190	1.190	0
2024-06-24	1.190	1.190	1.190	1.190	1.190	0
2024-06-21	1.170	1.210	1.170	1.190	1.190	52,400
2024-06-20	1.160	1.190	1.130	1.180	1.180	31,600
2024-06-19	1.300	1.300	1.300	1.300	1.300	0
2024-06-18	1.300	1.300	1.300	1.300	1.300	0
2024-06-17	1.320	1.340	1.270	1.300	1.300	283,800
2024-06-14	1.350	1.360	1.320	1.320	1.320	47,800
2024-06-13	1.350	1.370	1.350	1.360	1.360	360,900
2024-06-12	1.360	1.370	1.340	1.370	1.370	91,000
2024-06-11	1.350	1.370	1.350	1.360	1.360	52,200
2024-06-10	1.380	1.380	1.350	1.360	1.360	66,600
2024-06-07	1.360	1.360	1.360	1.360	1.360	0
2024-06-06	1.390	1.400	1.360	1.360	1.360	231,200
2024-06-05	1.370	1.370	1.370	1.370	1.370	0
2024-06-04	1.380	1.390	1.360	1.370	1.370	133,800
2024-05-31	1.380	1.380	1.380	1.380	1.380	0
2024-05-30	1.380	1.380	1.380	1.380	1.380	0
2024-05-29	1.380	1.490	1.370	1.380	1.380	1,209,600
2024-05-28	1.380	1.400	1.370	1.380	1.380	74,700
2024-05-27	1.380	1.380	1.350	1.380	1.380	266,800
2024-05-24	1.390	1.390	1.390	1.390	1.390	0
2024-05-23	1.410	1.420	1.380	1.390	1.390	239,700
2024-05-21	1.430	1.440	1.380	1.410	1.410	270,900
2024-05-20	1.420	1.420	1.420	1.420	1.420	0
2024-05-17	1.430	1.450	1.400	1.420	1.420	438,200
2024-05-16	1.460	1.460	1.460	1.460	1.460	0
2024-05-15	1.460	1.460	1.460	1.460	1.460	0
2024-05-14	1.540	1.660	1.460	1.460	1.460	11,070,900
2024-05-13	1.350	1.370	1.340	1.370	1.370	121,000
2024-05-10	1.370	1.370	1.360	1.370	1.370	36,600
2024-05-09	1.380	1.470	1.350	1.350	1.350	1,033,400
2024-05-08	1.380	1.380	1.350	1.380	1.380	61,700
2024-05-07	1.380	1.380	1.380	1.380	1.380	0
2024-05-03	1.360	1.400	1.360	1.380	1.380	63,800
2024-05-02	1.360	1.390	1.340	1.380	1.380	16,900
2024-04-30	1.350	1.420	1.350	1.360	1.360	378,300

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-03-09	0.0500 THB
2021-03-09	0.0200 THB
2019-03-12	0.0200 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.