CPL Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	2.120	2.700	2.120	2.560	2.560	5,036,000
2023-05-03	2.040	2.120	2.020	2.120	2.120	145,700
2023-05-02	2.100	2.140	2.040	2.040	2.040	237,000
2023-04-28	2.180	2.260	2.060	2.060	2.060	210,000
2023-04-27	2.220	2.240	2.140	2.180	2.180	211,500
2023-04-26	2.260	2.260	2.180	2.240	2.240	158,200
2023-04-25	2.460	2.460	2.200	2.260	2.260	504,900
2023-04-24	2.500	2.520	2.460	2.460	2.460	105,900
2023-04-21	2.480	2.520	2.460	2.480	2.480	114,600
2023-04-20	2.520	2.520	2.460	2.480	2.480	267,500
2023-04-19	2.620	2.660	2.520	2.520	2.520	439,500
2023-04-18	2.520	2.780	2.500	2.620	2.620	1,907,100
2023-04-17	2.520	2.560	2.500	2.520	2.520	87,300
2023-04-12	2.560	2.560	2.500	2.520	2.520	124,000
2023-04-11	2.560	2.620	2.520	2.520	2.520	168,200
2023-04-10	2.520	2.620	2.480	2.540	2.540	430,200
2023-04-07	2.480	2.620	2.440	2.500	2.500	619,300
2023-04-05	2.660	2.680	1.900	2.480	2.480	994,600
2023-04-04	2.720	2.740	2.660	2.660	2.660	516,500
2023-04-03	2.660	2.780	2.660	2.720	2.720	1,296,200
2023-03-31	2.840	2.860	2.640	2.640	2.640	2,398,200
2023-03-30	2.880	2.940	2.800	2.800	2.800	1,730,600
2023-03-29	2.940	3.020	2.860	2.860	2.860	3,091,000
2023-03-28	2.900	2.980	2.860	2.900	2.900	3,495,600
2023-03-27	2.880	3.060	2.880	2.900	2.900	12,047,500
2023-03-24	2.860	3.000	2.820	2.840	2.840	8,266,000
2023-03-23	2.900	3.140	2.780	2.840	2.840	22,325,300
2023-03-22	2.320	2.980	2.240	2.980	2.980	18,886,700
2023-03-21	2.200	2.340	2.140	2.300	2.300	358,800
2023-03-20	2.200	2.240	2.120	2.200	2.200	101,900
2023-03-17	2.160	2.220	2.160	2.200	2.200	67,900
2023-03-16	2.120	2.180	2.120	2.160	2.160	56,300
2023-03-15	2.060	2.260	2.060	2.120	2.120	422,600
2023-03-14	2.160	2.200	2.020	2.060	2.060	544,900
2023-03-13	2.240	2.280	2.160	2.160	2.160	306,600
2023-03-10	2.340	2.340	2.160	2.240	2.240	536,400
2023-03-09	2.360	2.400	2.340	2.340	2.340	201,500
2023-03-08	2.420	2.420	2.340	2.380	2.380	366,700
2023-03-07	2.380	2.440	2.380	2.420	2.420	160,700
2023-03-03	2.420	2.460	2.380	2.400	2.400	293,300
2023-03-02	2.500	2.520	2.460	2.460	2.460	114,300
2023-03-01	2.500	2.540	2.480	2.500	2.500	151,700
2023-02-28	2.680	2.680	2.480	2.540	2.540	739,900
2023-02-27	2.700	2.760	2.600	2.660	2.660	474,900
2023-02-24	2.560	2.860	2.560	2.700	2.700	2,503,100
2023-02-23	2.600	2.600	2.520	2.540	2.540	185,700
2023-02-22	2.640	2.680	2.600	2.600	2.600	219,500
2023-02-21	2.640	2.660	2.600	2.620	2.620	224,900
2023-02-20	2.520	2.680	2.500	2.640	2.640	484,400
2023-02-17	2.500	2.520	2.460	2.500	2.500	163,800
2023-02-16	2.520	2.540	2.480	2.520	2.520	224,900
2023-02-15	2.680	2.720	2.420	2.520	2.520	1,430,200
2023-02-14	2.760	2.820	2.600	2.700	2.700	702,000
2023-02-13	2.860	2.900	2.720	2.740	2.740	837,500
2023-02-10	2.840	2.920	2.840	2.860	2.860	398,500
2023-02-09	2.880	2.900	2.800	2.860	2.860	946,500
2023-02-08	3.000	3.060	2.880	2.880	2.880	1,128,000
2023-02-07	3.080	3.080	2.960	2.980	2.980	1,637,400
2023-02-06	3.080	3.120	3.040	3.060	3.060	929,400
2023-02-03	3.060	3.180	3.060	3.080	3.080	2,083,700

← NewerPage 15 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.