CPL Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	2.100	2.100	2.060	2.080	2.080	46,200
2023-08-02	2.080	2.100	2.060	2.100	2.100	120,900
2023-07-31	2.100	2.100	2.060	2.080	2.080	71,600
2023-07-27	2.040	2.100	2.040	2.100	2.100	155,500
2023-07-26	2.060	2.100	2.060	2.060	2.060	91,500
2023-07-25	2.060	2.080	2.020	2.060	2.060	195,600
2023-07-24	2.100	2.100	2.060	2.060	2.060	221,200
2023-07-21	2.100	2.120	2.080	2.100	2.100	163,300
2023-07-20	2.120	2.160	2.060	2.100	2.100	427,700
2023-07-19	2.160	2.180	2.120	2.120	2.120	198,000
2023-07-18	2.160	2.180	2.120	2.160	2.160	269,300
2023-07-17	2.180	2.180	2.100	2.160	2.160	439,300
2023-07-14	2.120	2.160	2.120	2.160	2.160	441,100
2023-07-13	2.120	2.120	2.080	2.100	2.100	118,500
2023-07-12	2.180	2.200	2.080	2.080	2.080	277,800
2023-07-11	2.160	2.180	2.120	2.140	2.140	199,100
2023-07-10	2.160	2.180	2.120	2.140	2.140	179,700
2023-07-07	2.120	2.260	2.100	2.160	2.160	871,300
2023-07-06	2.220	2.220	2.140	2.140	2.140	717,900
2023-07-05	2.260	2.300	2.220	2.220	2.220	533,000
2023-07-04	2.180	2.420	2.180	2.280	2.280	5,371,400
2023-07-03	2.200	2.200	2.160	2.180	2.180	166,500
2023-06-30	2.180	2.260	2.160	2.160	2.160	825,600
2023-06-29	2.100	2.180	2.080	2.160	2.160	154,900
2023-06-28	2.200	2.220	2.000	2.100	2.100	345,600
2023-06-27	2.060	2.300	2.060	2.180	2.180	1,057,100
2023-06-26	2.200	2.200	2.100	2.120	2.120	290,600
2023-06-23	2.200	2.220	2.180	2.200	2.200	225,500
2023-06-22	2.180	2.220	2.160	2.200	2.200	382,400
2023-06-21	2.260	2.260	2.180	2.200	2.200	320,700
2023-06-20	2.200	2.360	2.180	2.260	2.260	940,900
2023-06-19	2.220	2.260	2.180	2.220	2.220	586,100
2023-06-16	2.320	2.320	2.180	2.220	2.220	1,025,100
2023-06-15	2.440	2.460	2.260	2.260	2.260	617,200
2023-06-14	2.480	2.480	2.420	2.420	2.420	358,500
2023-06-13	2.480	2.520	2.460	2.480	2.480	443,000
2023-06-12	2.500	2.520	2.460	2.460	2.460	446,900
2023-06-09	2.440	2.560	2.400	2.480	2.480	1,799,000
2023-06-08	2.400	2.460	2.400	2.460	2.460	556,000
2023-06-07	2.440	2.500	2.400	2.400	2.400	577,200
2023-06-06	2.460	2.500	2.420	2.440	2.440	294,800
2023-06-02	2.480	2.520	2.420	2.460	2.460	1,021,600
2023-06-01	2.620	2.700	2.440	2.460	2.460	5,738,100
2023-05-31	2.540	2.740	2.480	2.600	2.600	4,148,500
2023-05-30	2.460	2.680	2.420	2.540	2.540	6,451,100
2023-05-29	2.480	2.520	2.420	2.420	2.420	1,208,800
2023-05-26	2.460	2.600	2.440	2.440	2.440	3,418,200
2023-05-25	2.600	2.600	2.420	2.440	2.440	2,981,600
2023-05-24	2.340	2.940	2.320	2.620	2.620	28,369,400
2023-05-23	2.280	2.420	2.260	2.300	2.300	1,435,900
2023-05-22	2.260	2.300	2.200	2.260	2.260	940,200
2023-05-19	2.260	2.440	2.240	2.260	2.260	2,686,800
2023-05-18	2.220	2.560	2.220	2.240	2.240	4,714,700
2023-05-17	2.180	2.260	2.160	2.180	2.180	99,100
2023-05-16	2.240	2.280	2.180	2.220	2.220	103,700
2023-05-15	2.280	2.280	2.100	2.220	2.220	526,900
2023-05-12	2.460	2.460	2.280	2.300	2.300	543,600
2023-05-11	2.500	2.540	2.420	2.440	2.440	774,900
2023-05-10	2.540	2.540	2.360	2.440	2.440	890,200
2023-05-09	2.580	2.680	2.480	2.500	2.500	1,901,100

← NewerPage 14 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.