CPL Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	3.100	3.120	3.040	3.040	3.040	1,139,200
2023-02-01	3.100	3.200	3.080	3.080	3.080	1,985,200
2023-01-31	3.080	3.220	3.080	3.100	3.100	3,921,000
2023-01-30	3.120	3.120	3.060	3.100	3.100	1,423,600
2023-01-27	3.000	3.280	3.000	3.140	3.140	10,255,600
2023-01-26	3.100	3.100	2.980	2.980	2.980	1,674,000
2023-01-25	3.200	3.200	3.100	3.100	3.100	1,632,400
2023-01-24	3.160	3.260	3.140	3.180	3.180	5,861,800
2023-01-23	3.180	3.200	3.100	3.140	3.140	1,400,000
2023-01-20	3.220	3.240	3.140	3.140	3.140	2,510,000
2023-01-19	3.240	3.360	3.180	3.220	3.220	8,614,300
2023-01-18	3.300	3.300	3.180	3.180	3.180	5,171,500
2023-01-17	3.240	3.380	3.240	3.280	3.280	16,441,500
2023-01-16	3.160	3.620	3.140	3.280	3.280	40,046,400
2023-01-13	3.020	3.440	2.960	3.140	3.140	29,193,100
2023-01-12	3.400	3.560	3.020	3.020	3.020	44,088,300
2023-01-11	2.220	2.880	2.200	2.880	2.880	12,953,200
2023-01-10	2.240	2.340	2.180	2.220	2.220	807,400
2023-01-09	2.240	2.240	2.200	2.240	2.240	104,100
2023-01-06	2.180	2.360	2.140	2.220	2.220	1,025,200
2023-01-05	2.220	2.220	2.140	2.180	2.180	141,600
2023-01-04	2.220	2.240	2.180	2.200	2.200	114,900
2023-01-03	2.200	2.280	2.160	2.200	2.200	194,400
2022-12-30	2.200	2.240	2.180	2.180	2.180	138,400
2022-12-29	2.220	2.260	2.120	2.220	2.220	560,200
2022-12-28	2.220	2.340	2.200	2.200	2.200	861,700
2022-12-27	2.180	2.220	2.160	2.180	2.180	177,800
2022-12-26	2.100	2.280	2.060	2.160	2.160	1,552,500
2022-12-23	2.100	2.120	2.040	2.100	2.100	153,200
2022-12-22	2.060	2.240	2.060	2.100	2.100	907,400
2022-12-21	2.120	2.200	2.020	2.060	2.060	212,100
2022-12-20	2.180	2.200	2.120	2.160	2.160	186,100
2022-12-19	2.240	2.240	2.160	2.180	2.180	196,800
2022-12-16	2.220	2.240	2.160	2.180	2.180	394,000
2022-12-15	2.340	2.340	2.220	2.220	2.220	261,700
2022-12-14	2.320	2.380	2.280	2.360	2.360	261,200
2022-12-13	2.400	2.400	2.320	2.320	2.320	61,000
2022-12-09	2.400	2.400	2.340	2.380	2.380	153,000
2022-12-08	2.320	2.360	2.300	2.360	2.360	111,500
2022-12-07	2.360	2.380	2.320	2.360	2.360	125,800
2022-12-06	2.380	2.440	2.360	2.380	2.380	150,600
2022-12-02	2.400	2.420	2.360	2.420	2.420	111,600
2022-12-01	2.420	2.480	2.380	2.400	2.400	183,000
2022-11-30	2.420	2.460	2.400	2.400	2.400	135,700
2022-11-29	2.460	2.500	2.380	2.420	2.420	469,400
2022-11-28	2.460	2.580	2.440	2.440	2.440	368,700
2022-11-25	2.340	2.740	2.340	2.480	2.480	1,881,500
2022-11-24	2.340	2.400	2.280	2.340	2.340	356,000
2022-11-23	2.460	2.460	2.280	2.320	2.320	570,700
2022-11-22	2.600	2.600	2.440	2.440	2.440	412,500
2022-11-21	2.560	2.620	2.520	2.540	2.540	370,400
2022-11-18	2.600	2.620	2.560	2.600	2.600	226,700
2022-11-17	2.580	2.640	2.580	2.600	2.600	144,100
2022-11-16	2.620	2.620	2.580	2.580	2.580	249,200
2022-11-15	2.660	2.680	2.600	2.620	2.620	432,200
2022-11-14	2.680	2.740	2.640	2.640	2.640	629,000
2022-11-11	2.780	2.960	2.660	2.760	2.760	1,771,500
2022-11-10	2.740	2.840	2.740	2.760	2.760	681,200
2022-11-09	2.720	3.000	2.640	2.780	2.780	1,509,500
2022-11-08	2.760	2.760	2.700	2.700	2.700	139,500

← NewerPage 16 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.