CPL Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	2.760	2.780	2.720	2.740	2.740	241,800
2022-11-04	2.720	2.840	2.720	2.740	2.740	138,900
2022-11-03	2.760	2.800	2.700	2.740	2.740	315,700
2022-11-02	2.700	2.880	2.700	2.760	2.760	620,500
2022-11-01	2.900	2.900	2.800	2.860	2.860	207,500
2022-10-31	2.840	2.900	2.820	2.820	2.820	349,400
2022-10-28	2.880	2.920	2.800	2.840	2.840	371,500
2022-10-27	3.020	3.020	2.500	2.820	2.820	1,093,600
2022-10-26	3.020	3.100	2.960	3.000	3.000	821,700
2022-10-25	3.000	3.060	2.980	2.980	2.980	473,900
2022-10-21	3.120	3.140	2.980	2.980	2.980	1,323,200
2022-10-20	3.140	3.260	3.100	3.100	3.100	2,618,300
2022-10-19	2.860	3.300	2.860	3.080	3.080	8,567,700
2022-10-18	2.780	2.920	2.740	2.840	2.840	1,408,100
2022-10-17	2.640	2.880	2.580	2.720	2.720	2,023,800
2022-10-12	2.520	2.920	2.520	2.660	2.660	4,877,700
2022-10-11	2.460	2.660	2.440	2.500	2.500	495,400
2022-10-10	2.600	2.600	2.480	2.480	2.480	289,300
2022-10-07	2.700	2.700	2.540	2.600	2.600	165,300
2022-10-06	2.620	2.720	2.620	2.640	2.640	254,700
2022-10-05	2.620	2.720	2.560	2.600	2.600	587,500
2022-10-04	2.620	2.680	2.600	2.600	2.600	202,300
2022-10-03	2.720	2.740	2.560	2.620	2.620	360,600
2022-09-30	2.780	2.860	2.640	2.700	2.700	1,188,600
2022-09-29	2.780	2.860	2.680	2.720	2.720	479,300
2022-09-28	2.800	2.800	2.660	2.740	2.740	822,600
2022-09-27	3.060	3.080	2.800	2.800	2.800	1,355,300
2022-09-26	3.080	3.120	3.060	3.060	3.060	493,600
2022-09-23	3.180	3.180	3.100	3.120	3.120	633,000
2022-09-22	3.140	3.180	3.080	3.160	3.160	673,100
2022-09-21	3.180	3.220	3.140	3.140	3.140	461,200
2022-09-20	3.160	3.220	3.160	3.180	3.180	613,300
2022-09-19	3.140	3.180	3.120	3.140	3.140	842,800
2022-09-16	3.240	3.260	3.200	3.200	3.200	772,600
2022-09-15	3.260	3.360	3.240	3.240	3.240	1,503,800
2022-09-14	3.300	3.300	3.220	3.300	3.300	1,356,800
2022-09-13	3.280	3.400	3.280	3.320	3.320	2,102,400
2022-09-12	3.280	3.320	3.240	3.280	3.280	462,700
2022-09-09	3.280	3.320	3.260	3.260	3.260	643,700
2022-09-08	3.400	3.420	3.240	3.240	3.240	1,966,500
2022-09-07	3.200	3.480	3.200	3.360	3.360	5,326,200
2022-09-06	3.260	3.280	3.180	3.220	3.220	1,253,900
2022-09-05	3.260	3.280	3.140	3.160	3.160	2,139,500
2022-09-02	3.320	3.360	3.300	3.320	3.320	868,000
2022-09-01	3.380	3.400	3.300	3.320	3.320	871,300
2022-08-31	3.400	3.440	3.360	3.380	3.380	718,400
2022-08-30	3.420	3.460	3.400	3.400	3.400	924,900
2022-08-29	3.320	3.460	3.320	3.400	3.400	1,593,100
2022-08-26	3.460	3.480	3.420	3.420	3.420	1,240,200
2022-08-25	3.480	3.540	3.440	3.440	3.440	1,842,700
2022-08-24	3.640	3.740	3.420	3.460	3.460	6,097,400
2022-08-23	3.660	3.700	3.600	3.640	3.640	3,630,200
2022-08-22	3.700	3.780	3.620	3.660	3.660	6,523,600
2022-08-19	3.880	3.920	3.620	3.640	3.640	10,096,000
2022-08-18	4.040	4.120	3.800	3.800	3.800	30,370,400
2022-08-17	3.540	4.220	3.540	3.900	3.900	78,005,600
2022-08-16	3.560	3.880	3.520	3.520	3.520	19,052,400
2022-08-15	3.400	3.760	3.300	3.620	3.620	18,451,100
2022-08-11	3.420	3.500	3.220	3.220	3.220	5,860,100
2022-08-10	3.760	3.840	3.420	3.420	3.420	10,157,600

← NewerPage 17 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.