CPL Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	0.780	0.790	0.750	0.770	0.770	46,861
2025-10-20	0.750	0.780	0.750	0.780	0.780	7,405
2025-10-17	0.770	0.790	0.770	0.770	0.770	67,607
2025-10-16	0.780	0.800	0.750	0.780	0.780	112,700
2025-10-15	0.750	0.790	0.750	0.780	0.780	106,713
2025-10-14	0.790	0.800	0.750	0.750	0.750	144,835
2025-10-10	0.840	0.840	0.780	0.790	0.790	189,528
2025-10-09	0.790	0.820	0.790	0.820	0.820	97,410
2025-10-08	0.830	0.830	0.800	0.800	0.800	19,480
2025-10-07	0.790	0.820	0.780	0.820	0.820	60,308
2025-10-06	0.800	0.820	0.790	0.810	0.810	157,207
2025-10-03	0.900	0.910	0.810	0.820	0.820	283,527
2025-10-02	0.910	0.910	0.890	0.900	0.900	45,346
2025-10-01	0.870	0.930	0.870	0.890	0.890	262,950
2025-09-30	0.920	0.940	0.860	0.860	0.860	576,825
2025-09-29	0.930	0.940	0.920	0.920	0.920	71,330
2025-09-26	0.930	0.950	0.910	0.920	0.920	88,900
2025-09-25	0.910	0.990	0.890	0.910	0.910	1,425,667
2025-09-24	0.930	0.940	0.890	0.910	0.910	569,963
2025-09-23	0.950	0.960	0.920	0.930	0.930	156,723
2025-09-22	0.980	0.980	0.950	0.950	0.950	67,434
2025-09-19	0.960	1.000	0.960	0.960	0.960	272,066
2025-09-18	0.970	1.020	0.950	0.950	0.950	747,742
2025-09-17	0.970	1.000	0.970	0.970	0.970	394,903
2025-09-16	0.980	0.990	0.960	0.970	0.970	63,202
2025-09-15	0.980	0.990	0.940	0.970	0.970	400,176
2025-09-12	1.010	1.030	0.980	0.980	0.980	565,411
2025-09-11	1.030	1.100	0.990	1.000	1.000	1,549,252
2025-09-10	0.930	1.120	0.920	1.050	1.050	11,780,240
2025-09-09	0.930	0.950	0.920	0.930	0.930	96,110
2025-09-08	0.930	0.960	0.920	0.930	0.930	471,502
2025-09-05	0.960	0.960	0.920	0.930	0.930	166,600
2025-09-04	0.960	0.970	0.930	0.940	0.940	201,804
2025-09-03	0.960	0.970	0.940	0.950	0.950	480,992
2025-09-02	0.940	0.960	0.930	0.950	0.950	179,700
2025-09-01	0.950	0.960	0.940	0.940	0.940	108,100
2025-08-29	0.960	1.040	0.940	0.950	0.950	1,366,900
2025-08-28	0.970	0.970	0.950	0.960	0.960	126,300
2025-08-27	0.950	1.000	0.950	0.950	0.950	418,400
2025-08-26	0.970	1.020	0.950	0.950	0.950	1,208,500
2025-08-25	0.990	1.030	0.940	0.960	0.960	663,900
2025-08-22	1.010	1.030	0.980	0.980	0.980	308,400
2025-08-21	1.040	1.130	0.990	1.000	1.000	2,284,300
2025-08-20	0.990	1.050	0.990	1.010	1.010	380,900
2025-08-19	0.990	1.050	0.980	0.990	0.990	544,700
2025-08-18	1.060	1.080	0.980	0.990	0.990	688,000
2025-08-15	1.130	1.160	1.040	1.060	1.060	4,370,600
2025-08-14	1.120	1.130	1.020	1.060	1.060	2,436,500
2025-08-13	1.180	1.230	1.090	1.110	1.110	12,500,700
2025-08-08	0.760	1.010	0.760	1.010	1.010	8,840,200
2025-08-07	0.760	0.800	0.760	0.770	0.770	59,000
2025-08-06	0.760	0.790	0.760	0.780	0.780	104,600
2025-08-05	0.800	0.800	0.750	0.760	0.760	52,400
2025-08-04	0.800	0.800	0.750	0.800	0.800	300
2025-08-01	0.770	0.800	0.750	0.750	0.750	205,700
2025-07-31	0.760	0.810	0.740	0.750	0.750	479,200
2025-07-30	0.780	0.790	0.740	0.760	0.760	143,700
2025-07-29	0.780	0.780	0.760	0.780	0.780	21,900
2025-07-25	0.780	0.780	0.780	0.780	0.780	600
2025-07-24	0.780	0.790	0.730	0.730	0.730	77,900

← NewerPage 5 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.