CPL Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	1.370	1.400	1.330	1.390	1.390	41,000
2023-10-30	1.430	1.430	1.330	1.390	1.390	142,700
2023-10-27	1.420	1.450	1.380	1.430	1.430	97,900
2023-10-26	1.700	1.700	1.430	1.430	1.430	339,100
2023-10-25	1.690	1.730	1.550	1.620	1.620	440,800
2023-10-24	1.750	1.750	1.650	1.680	1.680	201,700
2023-10-20	1.850	1.850	1.790	1.800	1.800	33,000
2023-10-19	1.840	1.860	1.840	1.850	1.850	14,800
2023-10-18	1.890	1.910	1.840	1.860	1.860	167,400
2023-10-17	1.870	2.020	1.870	1.890	1.890	1,904,100
2023-10-16	1.910	1.910	1.850	1.890	1.890	113,700
2023-10-12	1.910	1.940	1.900	1.910	1.910	125,600
2023-10-11	1.880	1.920	1.870	1.910	1.910	191,200
2023-10-10	1.900	1.990	1.880	1.880	1.880	199,100
2023-10-09	1.960	1.960	1.920	1.920	1.920	30,300
2023-10-06	1.970	2.000	1.940	1.950	1.950	91,100
2023-10-05	1.920	2.000	1.920	1.950	1.950	35,900
2023-10-04	1.900	1.950	1.900	1.930	1.930	98,000
2023-10-03	1.970	1.990	1.950	1.950	1.950	286,800
2023-10-02	2.020	2.040	1.980	2.040	2.040	98,800
2023-09-29	2.040	2.060	2.000	2.000	2.000	172,900
2023-09-28	2.080	2.080	2.000	2.020	2.020	75,100
2023-09-27	2.080	2.080	2.000	2.040	2.040	92,900
2023-09-26	2.100	2.120	2.060	2.060	2.060	110,800
2023-09-25	2.160	2.160	2.100	2.100	2.100	155,400
2023-09-22	2.100	2.120	2.100	2.120	2.120	221,600
2023-09-21	2.100	2.140	2.100	2.120	2.120	114,100
2023-09-20	2.100	2.140	2.080	2.120	2.120	141,500
2023-09-19	2.160	2.160	2.120	2.120	2.120	84,900
2023-09-18	2.120	2.160	2.100	2.100	2.100	114,200
2023-09-15	2.160	2.200	2.100	2.120	2.120	489,200
2023-09-14	2.140	2.160	2.120	2.140	2.140	64,100
2023-09-13	2.160	2.260	2.100	2.100	2.100	364,300
2023-09-12	2.140	2.180	2.140	2.160	2.160	149,700
2023-09-11	2.200	2.200	2.120	2.120	2.120	511,700
2023-09-08	2.220	2.300	2.200	2.200	2.200	598,400
2023-09-07	2.260	2.260	2.200	2.220	2.220	335,200
2023-09-06	2.240	2.300	2.240	2.240	2.240	355,100
2023-09-05	2.280	2.380	2.240	2.240	2.240	1,486,000
2023-09-04	2.200	2.320	2.160	2.320	2.320	856,000
2023-09-01	2.240	2.300	2.180	2.200	2.200	735,400
2023-08-31	2.320	2.320	2.240	2.260	2.260	1,277,200
2023-08-30	2.320	2.400	2.260	2.320	2.320	4,854,800
2023-08-29	2.200	2.280	2.180	2.260	2.260	1,521,900
2023-08-28	2.220	2.260	2.160	2.180	2.180	1,257,600
2023-08-25	2.260	2.440	2.240	2.240	2.240	9,214,400
2023-08-24	2.180	2.240	2.140	2.180	2.180	1,713,100
2023-08-23	2.140	2.180	2.080	2.140	2.140	928,900
2023-08-22	2.160	2.160	2.120	2.120	2.120	505,100
2023-08-21	2.140	2.220	2.120	2.120	2.120	884,500
2023-08-18	2.020	2.320	2.000	2.120	2.120	4,246,800
2023-08-17	2.000	2.020	2.000	2.000	2.000	240,000
2023-08-16	1.990	2.000	1.980	2.000	2.000	68,100
2023-08-15	1.990	2.020	1.990	1.990	1.990	102,600
2023-08-11	2.060	2.060	1.980	1.980	1.980	465,300
2023-08-10	2.020	2.080	2.020	2.040	2.040	321,300
2023-08-09	2.080	2.080	2.000	2.020	2.020	190,700
2023-08-08	2.060	2.080	2.060	2.060	2.060	39,000
2023-08-07	2.100	2.100	2.040	2.060	2.060	132,700
2023-08-04	2.060	2.100	2.060	2.060	2.060	81,000

← NewerPage 13 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.