CPL Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	3.920	3.940	3.740	3.740	3.740	7,080,700
2022-08-08	3.800	4.040	3.740	3.900	3.900	16,263,300
2022-08-05	3.940	4.000	3.760	3.760	3.760	8,902,800
2022-08-04	3.780	4.120	3.760	3.940	3.940	32,249,500
2022-08-03	3.740	3.860	3.700	3.760	3.760	1,907,800
2022-08-02	3.920	4.020	3.740	3.760	3.760	4,122,300
2022-08-01	4.000	4.040	3.900	3.940	3.940	4,126,300
2022-07-27	4.040	4.200	3.960	3.960	3.960	15,728,600
2022-07-26	4.160	4.180	3.980	4.060	4.060	18,909,800
2022-07-25	3.820	4.420	3.740	4.200	4.200	83,601,300
2022-07-22	3.740	3.880	3.700	3.800	3.800	3,593,600
2022-07-21	3.620	3.760	3.620	3.680	3.680	1,170,900
2022-07-20	3.620	3.840	3.620	3.660	3.660	3,939,200
2022-07-19	3.740	3.740	3.500	3.580	3.580	1,619,000
2022-07-18	3.660	3.820	3.660	3.740	3.740	2,184,200
2022-07-15	3.820	3.980	3.600	3.680	3.680	4,855,300
2022-07-14	3.960	3.980	3.820	3.820	3.820	2,243,300
2022-07-12	4.000	4.060	3.920	3.920	3.920	2,675,900
2022-07-11	3.980	4.140	3.960	4.000	4.000	7,621,700
2022-07-08	4.080	4.120	3.920	3.920	3.920	6,240,400
2022-07-07	3.980	4.220	3.960	4.060	4.060	13,249,500
2022-07-06	3.900	4.200	3.900	3.960	3.960	17,664,000
2022-07-05	4.100	4.280	3.920	3.920	3.920	12,002,700
2022-07-04	4.020	4.300	3.960	4.000	4.000	11,694,400
2022-07-01	3.820	4.520	3.820	4.080	4.080	36,453,400
2022-06-30	4.280	4.340	3.800	3.860	3.860	6,550,000
2022-06-29	4.440	4.620	4.260	4.260	4.260	13,618,200
2022-06-28	4.640	4.680	4.460	4.460	4.460	24,534,700
2022-06-27	4.600	4.780	4.060	4.780	4.780	48,653,900
2022-06-24	4.680	4.780	4.360	4.400	4.400	11,451,300
2022-06-23	4.800	4.860	4.520	4.600	4.600	9,176,100
2022-06-22	4.800	5.100	4.600	4.860	4.860	46,092,000
2022-06-21	5.300	5.300	4.660	4.660	4.660	22,816,600
2022-06-20	5.000	5.800	4.920	5.300	5.300	82,237,900
2022-06-17	4.800	5.150	4.740	5.100	5.100	76,985,300
2022-06-16	4.920	5.450	4.400	4.580	4.580	108,157,700
2022-06-15	4.100	5.000	4.040	4.860	4.860	268,540,600
2022-06-14	3.020	3.960	2.920	3.960	3.960	118,583,100
2022-06-13	3.600	3.620	2.920	3.060	3.060	13,585,100
2022-06-10	3.740	3.880	3.640	3.680	3.680	20,519,200
2022-06-09	3.660	3.920	3.600	3.720	3.720	34,369,500
2022-06-08	4.000	4.280	3.640	3.800	3.800	108,251,100
2022-06-07	3.400	3.660	3.300	3.500	3.500	101,374,600
2022-06-06	2.400	3.040	2.360	3.040	3.040	94,138,600
2022-06-02	2.440	2.560	2.240	2.340	2.340	13,783,200
2022-06-01	2.920	3.160	2.040	2.520	2.520	40,253,500
2022-05-31	1.890	2.440	1.880	2.440	2.440	13,885,700
2022-05-30	1.860	1.880	1.840	1.880	1.880	140,400
2022-05-27	1.900	1.900	1.800	1.830	1.830	25,000
2022-05-26	1.850	1.900	1.800	1.850	1.850	86,000
2022-05-25	1.740	2.100	1.740	1.850	1.850	707,300
2022-05-24	1.710	1.750	1.710	1.740	1.740	48,300
2022-05-23	1.720	1.740	1.710	1.710	1.710	22,800
2022-05-20	1.710	1.710	1.690	1.710	1.710	98,600
2022-05-19	1.700	1.730	1.700	1.700	1.700	157,100
2022-05-18	1.740	1.740	1.650	1.730	1.730	263,400
2022-05-17	1.800	1.800	1.700	1.760	1.760	301,900
2022-05-13	1.770	1.870	1.770	1.780	1.780	19,400
2022-05-12	1.890	1.890	1.700	1.890	1.890	126,300
2022-05-11	1.940	1.940	1.840	1.850	1.850	91,600

← NewerPage 18 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.