CPL Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 2.000 | 2.060 | 2.000 | 2.000 | 1.945 | 166,800 |
| 2021-11-05 | 2.000 | 2.060 | 2.000 | 2.040 | 1.984 | 41,200 |
| 2021-11-04 | 2.000 | 2.040 | 2.000 | 2.020 | 1.965 | 182,000 |
| 2021-11-03 | 1.990 | 2.060 | 1.990 | 2.020 | 1.965 | 259,200 |
| 2021-11-02 | 2.020 | 2.040 | 2.000 | 2.000 | 1.945 | 482,100 |
| 2021-11-01 | 2.120 | 2.120 | 2.020 | 2.040 | 1.984 | 706,200 |
| 2021-10-29 | 2.120 | 2.120 | 2.080 | 2.080 | 2.023 | 43,900 |
| 2021-10-28 | 2.080 | 2.120 | 2.080 | 2.100 | 2.042 | 100,400 |
| 2021-10-27 | 2.120 | 2.140 | 2.080 | 2.100 | 2.042 | 241,800 |
| 2021-10-26 | 2.100 | 2.120 | 2.080 | 2.100 | 2.042 | 202,200 |
| 2021-10-25 | 2.080 | 2.120 | 2.080 | 2.080 | 2.023 | 52,400 |
| 2021-10-21 | 2.120 | 2.140 | 2.080 | 2.080 | 2.023 | 231,300 |
| 2021-10-20 | 2.100 | 2.120 | 2.060 | 2.080 | 2.023 | 407,700 |
| 2021-10-19 | 2.120 | 2.140 | 2.080 | 2.100 | 2.042 | 157,000 |
| 2021-10-18 | 2.140 | 2.140 | 2.080 | 2.140 | 2.081 | 111,700 |
| 2021-10-15 | 2.140 | 2.160 | 2.080 | 2.160 | 2.101 | 584,000 |
| 2021-10-14 | 2.140 | 2.200 | 2.100 | 2.140 | 2.081 | 639,700 |
← NewerPage 21 of 21 · 1,217 trading days
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.