CPL Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	0.700	0.700	0.680	0.690	0.690	305,010
2026-07-20	0.690	0.700	0.680	0.690	0.690	207,139
2026-07-17	0.690	0.710	0.680	0.680	0.680	444,420
2026-07-16	0.700	0.710	0.690	0.690	0.690	163,200
2026-07-15	0.690	0.720	0.690	0.690	0.690	760,620
2026-07-14	0.690	0.700	0.690	0.690	0.690	108,515
2026-07-13	0.700	0.720	0.690	0.690	0.690	418,902
2026-07-10	0.710	0.710	0.680	0.700	0.700	549,620
2026-07-09	0.690	0.750	0.690	0.700	0.700	2,600,200
2026-07-08	0.700	0.750	0.690	0.690	0.690	4,097,250
2026-07-07	0.680	0.700	0.680	0.690	0.690	420,500
2026-07-06	0.680	0.710	0.670	0.680	0.680	483,664
2026-07-03	0.670	0.720	0.670	0.680	0.680	1,122,609
2026-07-02	0.680	0.680	0.660	0.670	0.670	189,000
2026-07-01	0.670	0.720	0.670	0.670	0.670	1,630,626
2026-06-30	0.670	0.690	0.650	0.660	0.660	805,900
2026-06-29	0.670	0.690	0.640	0.660	0.660	872,110
2026-06-26	0.690	0.690	0.670	0.670	0.670	222,500
2026-06-25	0.700	0.720	0.690	0.690	0.690	308,386
2026-06-24	0.710	0.710	0.690	0.700	0.700	427,804
2026-06-23	0.670	0.820	0.670	0.690	0.690	5,753,149
2026-06-22	0.690	0.690	0.670	0.670	0.670	194,010
2026-06-19	0.670	0.690	0.670	0.690	0.690	245,102
2026-06-18	0.700	0.710	0.660	0.670	0.670	439,703
2026-06-17	0.710	0.710	0.680	0.690	0.690	1,019,748
2026-06-16	0.640	0.750	0.640	0.700	0.700	6,302,004
2026-06-15	0.630	0.650	0.630	0.630	0.630	57,503
2026-06-12	0.640	0.640	0.620	0.630	0.630	14,956
2026-06-11	0.620	0.640	0.620	0.640	0.640	94,060
2026-06-10	0.650	0.660	0.620	0.620	0.620	265,399
2026-06-09	0.660	0.660	0.640	0.640	0.640	139,364
2026-06-08	0.660	0.680	0.650	0.660	0.660	188,820
2026-06-05	0.670	0.680	0.670	0.670	0.670	87,207
2026-06-04	0.680	0.690	0.670	0.670	0.670	90,165
2026-06-02	0.680	0.680	0.670	0.680	0.680	145,365
2026-05-29	0.680	0.680	0.670	0.680	0.680	154,300
2026-05-28	0.680	0.690	0.670	0.670	0.670	176,500
2026-05-27	0.670	0.700	0.670	0.670	0.670	1,025,700
2026-05-26	0.690	0.690	0.670	0.680	0.680	404,480
2026-05-25	0.690	0.690	0.670	0.680	0.680	37,501
2026-05-22	0.680	0.690	0.670	0.690	0.690	126,554
2026-05-21	0.670	0.680	0.660	0.680	0.680	170,405
2026-05-20	0.680	0.680	0.670	0.670	0.670	109,200
2026-05-19	0.680	0.680	0.660	0.670	0.670	179,500
2026-05-18	0.670	0.670	0.660	0.660	0.660	151,100
2026-05-15	0.690	0.700	0.660	0.660	0.660	546,001
2026-05-14	0.700	0.720	0.680	0.690	0.690	493,000
2026-05-13	0.690	0.740	0.690	0.700	0.700	4,076,665
2026-05-12	0.670	0.700	0.650	0.660	0.660	321,377
2026-05-11	0.670	0.680	0.660	0.670	0.670	213,600
2026-05-08	0.680	0.690	0.660	0.670	0.670	340,200
2026-05-07	0.670	0.700	0.660	0.680	0.680	453,300
2026-05-06	0.680	0.700	0.670	0.670	0.670	280,209
2026-05-05	0.690	0.700	0.660	0.700	0.700	416,370
2026-04-30	0.700	0.700	0.680	0.700	0.700	228,479
2026-04-29	0.680	0.730	0.680	0.700	0.700	1,337,215
2026-04-28	0.700	0.700	0.660	0.680	0.680	530,500
2026-04-27	0.720	0.770	0.680	0.700	0.700	3,533,885
2026-04-24	0.700	0.770	0.670	0.710	0.710	3,379,301
2026-04-23	0.720	0.750	0.680	0.710	0.710	2,041,304

← NewerPage 2 of 21 · 1,212 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.