CPL Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	1.980	2.000	1.980	2.000	1.945	25,100
2022-02-03	2.000	2.020	1.990	2.000	1.945	89,800
2022-02-02	2.000	2.020	1.980	2.000	1.945	60,000
2022-02-01	1.990	2.020	1.980	2.000	1.945	69,000
2022-01-31	1.990	2.000	1.970	2.000	1.945	52,400
2022-01-28	1.970	1.990	1.960	1.970	1.916	135,500
2022-01-27	1.980	1.990	1.960	1.960	1.906	99,200
2022-01-26	1.950	1.990	1.950	1.990	1.935	90,100
2022-01-25	1.970	2.000	1.950	1.960	1.906	158,300
2022-01-24	2.000	2.060	1.970	1.970	1.916	360,100
2022-01-21	1.970	2.000	1.970	2.000	1.945	37,700
2022-01-20	2.020	2.020	1.970	1.990	1.935	69,600
2022-01-19	1.990	2.020	1.990	2.000	1.945	120,300
2022-01-18	2.020	2.020	1.990	1.990	1.935	113,200
2022-01-17	2.020	2.100	2.000	2.000	1.945	83,200
2022-01-14	2.040	2.040	2.000	2.000	1.945	198,600
2022-01-13	2.020	2.040	2.000	2.020	1.965	367,100
2022-01-12	2.060	2.060	1.990	2.000	1.945	143,900
2022-01-11	2.000	2.020	1.990	1.990	1.935	47,400
2022-01-10	2.020	2.020	1.990	1.990	1.935	75,900
2022-01-07	2.000	2.120	2.000	2.000	1.945	852,500
2022-01-06	2.020	2.020	2.000	2.000	1.945	50,800
2022-01-05	2.000	2.040	2.000	2.020	1.965	61,400
2022-01-04	2.060	2.060	1.970	1.990	1.935	148,100
2021-12-30	2.020	2.100	2.000	2.000	1.945	51,400
2021-12-29	2.000	2.020	1.990	2.000	1.945	56,900
2021-12-28	2.000	2.040	2.000	2.020	1.965	34,100
2021-12-27	2.020	2.020	1.990	1.990	1.935	103,500
2021-12-24	1.990	2.040	1.990	2.020	1.965	7,600
2021-12-23	2.060	2.080	2.000	2.020	1.965	142,100
2021-12-22	2.040	2.080	2.000	2.000	1.945	144,900
2021-12-21	2.020	2.040	2.000	2.000	1.945	183,600
2021-12-20	2.020	2.020	1.990	2.020	1.965	16,500
2021-12-17	2.000	2.040	2.000	2.020	1.965	445,100
2021-12-16	2.000	2.040	2.000	2.000	1.945	109,400
2021-12-15	2.000	2.020	2.000	2.020	1.965	23,300
2021-12-14	2.020	2.020	2.000	2.020	1.965	2,100
2021-12-13	2.000	2.040	1.990	2.000	1.945	6,500
2021-12-09	2.040	2.060	1.990	2.000	1.945	18,400
2021-12-08	2.040	2.040	2.000	2.020	1.965	32,900
2021-12-07	1.980	2.020	1.980	2.020	1.965	28,400
2021-12-03	2.000	2.000	2.000	2.000	1.945	8,500
2021-12-02	1.980	2.040	1.960	2.000	1.945	29,700
2021-12-01	1.950	2.000	1.950	2.000	1.945	68,900
2021-11-30	1.990	2.040	1.970	1.990	1.935	277,900
2021-11-29	2.040	2.040	1.970	2.000	1.945	73,800
2021-11-26	2.060	2.080	2.000	2.000	1.945	169,200
2021-11-25	2.080	2.080	1.990	2.000	1.945	122,300
2021-11-24	2.040	2.040	2.000	2.020	1.965	46,700
2021-11-23	2.000	2.040	2.000	2.040	1.984	28,700
2021-11-22	2.000	2.020	2.000	2.020	1.965	204,100
2021-11-19	2.020	2.040	2.000	2.000	1.945	88,100
2021-11-18	1.990	2.000	1.980	2.000	1.945	111,200
2021-11-17	1.960	2.020	1.960	1.980	1.926	38,100
2021-11-16	2.000	2.020	1.980	1.990	1.935	745,700
2021-11-15	2.020	2.020	1.980	2.000	1.945	400,700
2021-11-12	2.040	2.100	2.000	2.000	1.945	248,700
2021-11-11	2.060	2.080	2.020	2.020	1.965	85,400
2021-11-10	2.000	2.040	2.000	2.040	1.984	30,000
2021-11-09	2.020	2.020	2.000	2.020	1.965	75,800

← NewerPage 20 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.