CPL Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	0.650	0.650	0.640	0.650	0.650	25,128
2026-01-20	0.630	0.640	0.610	0.640	0.640	102,902
2026-01-19	0.640	0.640	0.620	0.630	0.630	68,002
2026-01-16	0.650	0.650	0.620	0.640	0.640	21,804
2026-01-15	0.650	0.660	0.640	0.650	0.650	52,012
2026-01-14	0.610	0.650	0.600	0.620	0.620	214,515
2026-01-13	0.670	0.670	0.610	0.640	0.640	163,925
2026-01-12	0.660	0.670	0.650	0.670	0.670	43,427
2026-01-09	0.660	0.680	0.660	0.660	0.660	140,000
2026-01-08	0.690	0.690	0.650	0.670	0.670	117,875
2026-01-07	0.680	0.690	0.660	0.670	0.670	49,501
2026-01-06	0.680	0.680	0.650	0.680	0.680	114,218
2026-01-05	0.680	0.690	0.660	0.670	0.670	132,447
2025-12-30	0.680	0.680	0.660	0.680	0.680	12,502
2025-12-29	0.690	0.690	0.670	0.670	0.670	16,400
2025-12-26	0.680	0.690	0.670	0.670	0.670	81,004
2025-12-25	0.700	0.710	0.660	0.670	0.670	829,500
2025-12-24	0.730	0.730	0.700	0.710	0.710	71,301
2025-12-23	0.700	0.740	0.700	0.700	0.700	206,815
2025-12-22	0.700	0.710	0.690	0.700	0.700	52,560
2025-12-19	0.700	0.710	0.690	0.690	0.690	7,638
2025-12-18	0.680	0.710	0.680	0.700	0.700	22,701
2025-12-17	0.710	0.720	0.680	0.680	0.680	121,290
2025-12-16	0.710	0.720	0.690	0.710	0.710	30,119
2025-12-15	0.710	0.720	0.680	0.710	0.710	57,000
2025-12-12	0.710	0.720	0.690	0.690	0.690	75,565
2025-12-11	0.720	0.720	0.690	0.710	0.710	42,500
2025-12-09	0.700	0.740	0.680	0.680	0.680	125,389
2025-12-08	0.740	0.750	0.700	0.700	0.700	447,035
2025-12-04	0.700	0.800	0.700	0.740	0.740	1,637,793
2025-12-03	0.680	0.720	0.680	0.680	0.680	15,945
2025-12-02	0.690	0.720	0.680	0.680	0.680	20,611
2025-12-01	0.720	0.720	0.690	0.710	0.710	35,300
2025-11-28	0.720	0.720	0.690	0.690	0.690	41,020
2025-11-27	0.670	0.720	0.660	0.710	0.710	202,411
2025-11-26	0.690	0.720	0.670	0.670	0.670	73,404
2025-11-25	0.710	0.720	0.690	0.690	0.690	71,629
2025-11-24	0.690	0.720	0.690	0.710	0.710	56,169
2025-11-21	0.680	0.720	0.680	0.680	0.680	14,140
2025-11-20	0.700	0.720	0.680	0.680	0.680	216,169
2025-11-19	0.710	0.720	0.690	0.700	0.700	54,904
2025-11-18	0.690	0.720	0.660	0.690	0.690	138,817
2025-11-17	0.690	0.710	0.680	0.690	0.690	30,330
2025-11-14	0.730	0.740	0.660	0.670	0.670	440,683
2025-11-13	0.740	0.740	0.720	0.720	0.720	24,780
2025-11-12	0.740	0.760	0.720	0.730	0.730	397,868
2025-11-11	0.720	0.830	0.720	0.740	0.740	1,433,087
2025-11-10	0.740	0.740	0.710	0.710	0.710	32,027
2025-11-07	0.750	0.750	0.710	0.730	0.730	32,642
2025-11-06	0.700	0.750	0.700	0.740	0.740	7,000
2025-11-05	0.720	0.750	0.700	0.700	0.700	41,901
2025-11-04	0.720	0.750	0.710	0.720	0.720	33,367
2025-11-03	0.730	0.740	0.700	0.720	0.720	40,287
2025-10-31	0.700	0.740	0.700	0.730	0.730	172,043
2025-10-30	0.720	0.780	0.690	0.700	0.700	305,650
2025-10-29	0.770	0.770	0.700	0.700	0.700	46,003
2025-10-28	0.740	0.760	0.730	0.750	0.750	47,996
2025-10-27	0.730	0.750	0.680	0.740	0.740	186,955
2025-10-24	0.710	0.770	0.710	0.740	0.740	209,958
2025-10-22	0.770	0.770	0.730	0.730	0.730	195,420

← NewerPage 4 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.