CPL Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	0.800	0.850	0.740	0.770	0.770	5,461,571
2026-04-21	0.630	0.810	0.630	0.810	0.810	7,151,036
2026-04-20	0.610	0.630	0.610	0.620	0.620	20,250
2026-04-17	0.650	0.650	0.620	0.640	0.640	20,312
2026-04-16	0.610	0.640	0.610	0.640	0.640	10,000
2026-04-10	0.630	0.630	0.610	0.630	0.630	30,300
2026-04-09	0.630	0.640	0.620	0.630	0.630	244,100
2026-04-08	0.640	0.640	0.610	0.610	0.610	74,027
2026-04-07	0.650	0.660	0.620	0.620	0.620	106,200
2026-04-03	0.620	0.680	0.620	0.630	0.630	628,200
2026-04-02	0.620	0.630	0.590	0.620	0.620	210,863
2026-04-01	0.640	0.640	0.620	0.620	0.620	263,029
2026-03-31	0.630	0.640	0.610	0.640	0.640	55,771
2026-03-30	0.620	0.640	0.600	0.620	0.620	168,501
2026-03-27	0.610	0.640	0.610	0.620	0.620	136,700
2026-03-26	0.610	0.630	0.600	0.610	0.610	44,500
2026-03-25	0.610	0.640	0.610	0.620	0.620	35,350
2026-03-24	0.630	0.630	0.610	0.630	0.630	103,320
2026-03-23	0.600	0.620	0.600	0.610	0.610	99,500
2026-03-20	0.610	0.610	0.610	0.610	0.610	6,700
2026-03-19	0.610	0.630	0.610	0.610	0.610	98,271
2026-03-18	0.630	0.650	0.610	0.610	0.610	22,502
2026-03-17	0.620	0.650	0.610	0.610	0.610	43,501
2026-03-16	0.620	0.650	0.620	0.620	0.620	33,597
2026-03-13	0.630	0.640	0.620	0.620	0.620	53,300
2026-03-12	0.620	0.650	0.620	0.620	0.620	96,001
2026-03-11	0.620	0.670	0.620	0.630	0.630	266,918
2026-03-10	0.610	0.630	0.610	0.620	0.620	110,023
2026-03-09	0.600	0.620	0.600	0.620	0.620	68,800
2026-03-06	0.620	0.630	0.620	0.630	0.630	3,900
2026-03-05	0.630	0.640	0.620	0.620	0.620	31,600
2026-03-04	0.630	0.630	0.590	0.630	0.630	318,240
2026-03-02	0.680	0.680	0.610	0.620	0.620	479,870
2026-02-27	0.690	0.710	0.680	0.700	0.700	74,470
2026-02-26	0.710	0.740	0.690	0.690	0.690	589,327
2026-02-25	0.690	0.800	0.680	0.710	0.710	1,643,062
2026-02-24	0.680	0.710	0.680	0.680	0.680	47,700
2026-02-23	0.700	0.710	0.680	0.680	0.680	162,000
2026-02-20	0.710	0.710	0.690	0.700	0.700	65,220
2026-02-19	0.700	0.740	0.700	0.710	0.710	453,146
2026-02-18	0.710	0.710	0.690	0.690	0.690	202,050
2026-02-17	0.700	0.710	0.670	0.690	0.690	185,638
2026-02-16	0.680	0.710	0.670	0.680	0.680	111,602
2026-02-13	0.690	0.700	0.640	0.680	0.680	390,174
2026-02-12	0.650	0.710	0.650	0.690	0.690	829,519
2026-02-11	0.660	0.660	0.630	0.640	0.640	472,301
2026-02-10	0.660	0.660	0.630	0.660	0.660	29,400
2026-02-09	0.650	0.650	0.620	0.650	0.650	44,479
2026-02-06	0.650	0.650	0.630	0.640	0.640	30,067
2026-02-05	0.650	0.660	0.630	0.650	0.650	25,322
2026-02-04	0.670	0.670	0.650	0.650	0.650	13,689
2026-02-03	0.630	0.660	0.630	0.640	0.640	34,907
2026-02-02	0.630	0.660	0.630	0.630	0.630	25,345
2026-01-30	0.650	0.660	0.630	0.630	0.630	15,839
2026-01-29	0.640	0.640	0.620	0.630	0.630	130,320
2026-01-28	0.690	0.690	0.650	0.650	0.650	207,793
2026-01-27	0.640	0.710	0.610	0.670	0.670	661,197
2026-01-26	0.660	0.660	0.600	0.640	0.640	136,186
2026-01-23	0.640	0.660	0.630	0.660	0.660	24,608
2026-01-22	0.660	0.660	0.640	0.640	0.640	15,222

← NewerPage 3 of 21 · 1,216 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.