CPL Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	1.320	1.360	1.320	1.350	1.350	26,100
2024-04-26	1.370	1.370	1.350	1.360	1.360	39,900
2024-04-25	1.380	1.400	1.330	1.380	1.380	74,900
2024-04-24	1.360	1.360	1.360	1.360	1.360	0
2024-04-23	1.330	1.360	1.330	1.360	1.360	56,500
2024-04-22	1.290	1.350	1.290	1.350	1.350	121,300
2024-04-19	1.380	1.380	1.380	1.380	1.380	0
2024-04-18	1.380	1.380	1.380	1.380	1.380	0
2024-04-17	1.410	1.410	1.370	1.380	1.380	44,400
2024-04-11	1.430	1.430	1.400	1.420	1.420	77,600
2024-04-10	1.400	1.430	1.400	1.430	1.430	93,800
2024-04-09	1.390	1.390	1.390	1.390	1.390	0
2024-04-05	1.380	1.390	1.380	1.390	1.390	58,700
2024-04-04	1.410	1.410	1.410	1.410	1.410	0
2024-04-03	1.440	1.440	1.400	1.410	1.410	346,700
2024-04-02	1.440	1.460	1.430	1.440	1.440	238,500
2024-04-01	1.450	1.460	1.440	1.450	1.450	176,600
2024-03-29	1.450	1.460	1.440	1.440	1.440	157,800
2024-03-28	1.440	1.520	1.430	1.450	1.450	1,626,900
2024-03-27	1.430	1.500	1.430	1.440	1.440	900,100
2024-03-26	1.450	1.450	1.450	1.450	1.450	0
2024-03-25	1.480	1.520	1.450	1.450	1.450	624,800
2024-03-22	1.480	1.480	1.480	1.480	1.480	0
2024-03-21	1.500	1.570	1.460	1.480	1.480	1,579,800
2024-03-20	1.500	1.500	1.500	1.500	1.500	0
2024-03-19	1.460	1.700	1.440	1.500	1.500	18,904,200
2024-03-18	1.470	1.540	1.440	1.460	1.460	618,500
2024-03-15	1.510	1.510	1.510	1.510	1.510	0
2024-03-14	1.430	1.530	1.430	1.510	1.510	2,107,100
2024-03-13	1.420	1.460	1.400	1.430	1.430	332,000
2024-03-12	1.400	1.400	1.400	1.400	1.400	0
2024-03-11	1.400	1.410	1.390	1.400	1.400	37,700
2024-03-08	1.390	1.420	1.390	1.390	1.390	194,500
2024-03-07	1.380	1.510	1.380	1.380	1.380	1,106,700
2024-03-06	1.350	1.410	1.330	1.370	1.370	154,900
2024-03-05	1.400	1.400	1.290	1.370	1.370	171,700
2024-03-04	1.390	1.450	1.380	1.390	1.390	829,300
2024-03-01	1.380	1.450	1.380	1.380	1.380	202,400
2024-02-29	1.440	1.450	1.410	1.410	1.410	380,400
2024-02-28	1.490	1.520	1.460	1.460	1.460	260,500
2024-02-27	1.470	1.500	1.470	1.490	1.490	107,500
2024-02-23	1.500	1.520	1.460	1.470	1.470	479,100
2024-02-22	1.490	1.610	1.480	1.500	1.500	2,954,000
2024-02-21	1.480	1.500	1.460	1.460	1.460	183,700
2024-02-20	1.560	1.590	1.450	1.460	1.460	617,300
2024-02-19	1.580	1.610	1.560	1.560	1.560	803,700
2024-02-16	1.580	1.680	1.540	1.540	1.540	3,787,400
2024-02-15	1.640	1.700	1.540	1.570	1.570	7,151,100
2024-02-14	1.410	1.780	1.400	1.640	1.640	22,125,200
2024-02-13	1.430	1.460	1.400	1.410	1.410	97,800
2024-02-12	1.430	1.440	1.420	1.430	1.430	60,400
2024-02-09	1.460	1.460	1.400	1.430	1.430	118,300
2024-02-08	1.440	1.450	1.410	1.410	1.410	205,900
2024-02-07	1.460	1.460	1.430	1.440	1.440	105,300
2024-02-06	1.460	1.520	1.430	1.470	1.470	161,700
2024-02-05	1.460	1.470	1.420	1.450	1.450	13,200
2024-02-02	1.450	1.470	1.440	1.450	1.450	40,500
2024-02-01	1.430	1.470	1.420	1.440	1.440	65,200
2024-01-31	1.460	1.480	1.410	1.430	1.430	167,500
2024-01-30	1.490	1.490	1.450	1.450	1.450	143,300

← NewerPage 11 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.