CPL Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	1.930	1.940	1.890	1.940	1.940	12,700
2022-05-09	1.950	1.950	1.850	1.950	1.950	400
2022-05-06	1.900	1.910	1.850	1.850	1.850	74,400
2022-05-05	1.920	1.920	1.910	1.910	1.910	51,500
2022-05-03	1.860	1.960	1.860	1.950	1.950	13,600
2022-04-29	1.880	1.910	1.870	1.900	1.900	379,500
2022-04-28	1.870	1.960	1.870	1.960	1.960	10,800
2022-04-27	1.840	1.900	1.840	1.900	1.900	41,400
2022-04-26	1.850	1.900	1.850	1.860	1.860	22,500
2022-04-25	1.860	1.910	1.860	1.890	1.890	32,700
2022-04-22	1.810	1.910	1.810	1.910	1.910	605,500
2022-04-21	1.930	1.970	1.930	1.950	1.950	105,000
2022-04-20	1.930	1.950	1.910	1.940	1.940	18,000
2022-04-19	1.940	1.970	1.930	1.930	1.930	20,100
2022-04-18	1.960	1.960	1.930	1.930	1.930	13,900
2022-04-12	1.930	1.980	1.930	1.970	1.970	17,300
2022-04-11	1.990	1.990	1.930	1.970	1.970	28,700
2022-04-08	1.980	1.990	1.910	1.960	1.960	8,400
2022-04-07	1.990	1.990	1.950	1.950	1.950	20,200
2022-04-05	2.020	2.020	1.930	1.950	1.950	54,800
2022-04-04	1.950	2.060	1.930	1.990	1.990	506,300
2022-04-01	1.940	1.960	1.930	1.940	1.940	137,100
2022-03-31	2.060	2.060	1.920	1.940	1.940	244,500
2022-03-30	1.930	1.960	1.930	1.940	1.940	33,000
2022-03-29	1.930	1.950	1.930	1.940	1.940	38,400
2022-03-28	1.920	1.930	1.920	1.930	1.930	10,600
2022-03-25	1.910	1.940	1.910	1.920	1.920	16,000
2022-03-24	1.950	1.950	1.910	1.910	1.910	600
2022-03-23	1.920	1.950	1.920	1.950	1.950	400
2022-03-22	1.950	1.950	1.920	1.920	1.920	10,300
2022-03-21	1.910	1.960	1.910	1.960	1.960	11,800
2022-03-18	1.900	1.910	1.890	1.910	1.910	11,300
2022-03-17	1.880	1.910	1.880	1.900	1.900	15,600
2022-03-16	1.920	1.920	1.890	1.890	1.890	26,200
2022-03-15	1.900	1.920	1.880	1.920	1.920	25,900
2022-03-14	1.910	1.910	1.890	1.900	1.900	3,800
2022-03-11	1.920	1.920	1.900	1.920	1.920	23,500
2022-03-10	1.920	1.930	1.920	1.920	1.920	4,600
2022-03-09	1.820	1.950	1.770	1.920	1.920	43,700
2022-03-08	1.910	1.940	1.820	1.820	1.770	1,289,800
2022-03-07	1.930	1.930	1.910	1.910	1.858	96,600
2022-03-04	1.960	1.960	1.920	1.930	1.877	146,800
2022-03-03	1.960	1.990	1.940	1.970	1.916	163,600
2022-03-02	1.980	1.980	1.940	1.960	1.906	363,900
2022-03-01	1.950	2.000	1.940	1.970	1.916	190,200
2022-02-28	1.990	2.000	1.940	1.940	1.887	179,800
2022-02-25	1.990	2.000	1.950	1.980	1.926	50,600
2022-02-24	1.980	1.990	1.950	1.980	1.926	64,400
2022-02-23	2.000	2.060	1.960	1.980	1.926	6,700
2022-02-22	1.980	2.000	1.950	2.000	1.945	31,200
2022-02-21	1.970	1.990	1.960	1.990	1.935	37,900
2022-02-18	2.020	2.020	1.980	1.980	1.926	43,900
2022-02-17	2.020	2.100	1.980	2.000	1.945	51,900
2022-02-15	2.020	2.020	1.970	1.980	1.926	27,800
2022-02-14	1.960	2.020	1.960	2.000	1.945	31,100
2022-02-11	2.000	2.000	1.980	1.980	1.926	37,300
2022-02-10	2.020	2.020	1.970	2.000	1.945	44,200
2022-02-09	1.990	2.020	1.990	2.020	1.965	35,500
2022-02-08	1.990	2.020	1.990	2.020	1.965	40,700
2022-02-07	1.980	2.000	1.980	1.990	1.935	72,200

← NewerPage 19 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.