CPL Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	1.490	1.550	1.460	1.470	1.470	651,400
2024-01-26	1.460	1.490	1.440	1.490	1.490	425,900
2024-01-25	1.480	1.480	1.430	1.460	1.460	118,500
2024-01-24	1.470	1.480	1.400	1.480	1.480	472,900
2024-01-23	1.590	1.630	1.440	1.460	1.460	1,909,600
2024-01-22	1.520	1.580	1.510	1.580	1.580	496,700
2024-01-19	1.550	1.570	1.520	1.520	1.520	291,800
2024-01-18	1.560	1.590	1.510	1.550	1.550	1,089,300
2024-01-17	1.600	1.630	1.550	1.550	1.550	1,092,700
2024-01-16	1.560	1.720	1.550	1.590	1.590	5,993,200
2024-01-15	1.540	1.650	1.530	1.540	1.540	2,311,200
2024-01-12	1.520	1.670	1.500	1.530	1.530	1,471,300
2024-01-11	1.470	1.530	1.470	1.510	1.510	1,115,200
2024-01-10	1.470	1.740	1.460	1.470	1.470	14,109,500
2024-01-09	1.520	1.520	1.460	1.460	1.460	342,300
2024-01-08	1.460	1.500	1.460	1.470	1.470	312,300
2024-01-05	1.490	1.600	1.460	1.460	1.460	1,504,800
2024-01-04	1.550	1.550	1.470	1.490	1.490	481,500
2024-01-03	1.480	1.590	1.470	1.500	1.500	3,892,200
2024-01-02	1.450	1.480	1.440	1.470	1.470	271,121
2023-12-28	1.440	1.470	1.440	1.440	1.440	116,400
2023-12-27	1.460	1.490	1.440	1.450	1.450	375,400
2023-12-26	1.460	1.660	1.410	1.450	1.450	5,342,300
2023-12-25	1.380	1.450	1.380	1.430	1.430	320,400
2023-12-22	1.400	1.490	1.350	1.380	1.380	863,200
2023-12-21	1.390	1.410	1.370	1.400	1.400	75,100
2023-12-20	1.380	1.420	1.360	1.420	1.420	321,700
2023-12-19	1.370	1.470	1.360	1.380	1.380	221,400
2023-12-18	1.350	1.370	1.350	1.370	1.370	33,800
2023-12-15	1.370	1.380	1.360	1.370	1.370	60,700
2023-12-14	1.370	1.370	1.340	1.370	1.370	19,100
2023-12-13	1.360	1.380	1.350	1.350	1.350	124,800
2023-12-12	1.360	1.400	1.350	1.400	1.400	79,400
2023-12-08	1.380	1.400	1.380	1.380	1.380	32,100
2023-12-07	1.400	1.410	1.380	1.380	1.380	45,300
2023-12-06	1.370	1.420	1.370	1.410	1.410	131,400
2023-12-04	1.400	1.410	1.380	1.390	1.390	66,800
2023-12-01	1.410	1.430	1.400	1.400	1.400	94,900
2023-11-30	1.410	1.440	1.410	1.410	1.410	183,900
2023-11-29	1.450	1.470	1.440	1.440	1.440	285,500
2023-11-28	1.440	1.520	1.430	1.450	1.450	1,112,400
2023-11-27	1.450	1.490	1.420	1.440	1.440	523,400
2023-11-24	1.440	1.760	1.440	1.460	1.460	6,774,600
2023-11-23	1.430	1.520	1.410	1.430	1.430	140,000
2023-11-22	1.450	1.470	1.430	1.430	1.430	92,800
2023-11-21	1.450	1.540	1.450	1.450	1.450	551,800
2023-11-20	1.430	1.460	1.420	1.450	1.450	32,600
2023-11-17	1.410	1.420	1.410	1.420	1.420	29,000
2023-11-16	1.410	1.440	1.400	1.420	1.420	21,200
2023-11-15	1.390	1.490	1.390	1.450	1.450	66,100
2023-11-14	1.390	1.400	1.380	1.400	1.400	14,300
2023-11-13	1.410	1.420	1.390	1.400	1.400	87,700
2023-11-10	1.460	1.500	1.460	1.470	1.470	12,600
2023-11-09	1.500	1.500	1.450	1.470	1.470	21,000
2023-11-08	1.460	1.500	1.460	1.490	1.490	12,600
2023-11-07	1.510	1.510	1.480	1.480	1.480	112,000
2023-11-06	1.560	1.560	1.490	1.510	1.510	253,400
2023-11-03	1.500	1.600	1.460	1.490	1.490	153,100
2023-11-02	1.420	1.500	1.420	1.500	1.500	56,400
2023-11-01	1.350	1.520	1.350	1.430	1.430	96,700

← NewerPage 12 of 21 · 1,217 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.