CPL Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	0.780	0.790	0.730	0.730	0.730	77,900
2025-07-23	0.780	0.810	0.760	0.780	0.780	147,800
2025-07-22	0.750	0.780	0.740	0.760	0.760	35,700
2025-07-21	0.740	0.810	0.740	0.750	0.750	150,100
2025-07-18	0.720	0.760	0.720	0.740	0.740	53,700
2025-07-17	0.740	0.780	0.720	0.720	0.720	153,400
2025-07-16	0.730	0.730	0.730	0.730	0.730	11,600
2025-07-15	0.730	0.750	0.730	0.730	0.730	19,200
2025-07-14	0.720	0.740	0.720	0.730	0.730	10,300
2025-07-11	0.740	0.740	0.710	0.720	0.720	107,700
2025-07-09	0.710	0.760	0.690	0.720	0.720	252,300
2025-07-08	0.700	0.750	0.700	0.710	0.710	154,300
2025-07-07	0.720	0.720	0.690	0.700	0.700	36,700
2025-07-04	0.720	0.740	0.720	0.730	0.730	19,000
2025-07-03	0.720	0.810	0.710	0.720	0.720	312,400
2025-07-02	0.700	0.700	0.700	0.700	0.700	21,600
2025-07-01	0.710	0.720	0.700	0.700	0.700	14,800
2025-06-30	0.700	0.730	0.700	0.730	0.730	6,700
2025-06-27	0.720	0.720	0.720	0.720	0.720	11,100
2025-06-26	0.710	0.730	0.710	0.730	0.730	5,100
2025-06-25	0.740	0.740	0.720	0.730	0.730	13,000
2025-06-24	0.730	0.730	0.710	0.730	0.730	7,300
2025-06-23	0.710	0.710	0.690	0.710	0.710	32,000
2025-06-20	0.730	0.730	0.720	0.720	0.720	3,500
2025-06-19	0.740	0.740	0.700	0.710	0.710	21,000
2025-06-18	0.730	0.750	0.730	0.740	0.740	159,300
2025-06-17	0.730	0.750	0.730	0.750	0.750	21,200
2025-06-16	0.740	0.740	0.730	0.730	0.730	33,200
2025-06-13	0.740	0.740	0.740	0.740	0.740	9,700
2025-06-12	0.790	0.790	0.750	0.750	0.750	15,900
2025-06-11	0.770	0.810	0.740	0.740	0.740	47,100
2025-06-10	0.740	0.830	0.710	0.780	0.780	58,200
2025-06-09	0.740	0.740	0.720	0.720	0.720	7,600
2025-06-06	0.730	0.740	0.730	0.740	0.740	1,800
2025-06-05	0.720	0.730	0.700	0.730	0.730	31,700
2025-06-04	0.780	0.780	0.720	0.730	0.730	230,300
2025-05-30	0.750	0.780	0.730	0.780	0.780	22,300
2025-05-29	0.760	0.760	0.730	0.750	0.750	15,200
2025-05-28	0.760	0.780	0.730	0.730	0.730	21,100
2025-05-27	0.770	0.770	0.750	0.750	0.750	21,200
2025-05-26	0.800	0.800	0.780	0.780	0.780	10,700
2025-05-23	0.770	0.790	0.770	0.770	0.770	15,700
2025-05-22	0.770	0.790	0.760	0.770	0.770	141,400
2025-05-21	0.800	0.800	0.790	0.790	0.790	1,900
2025-05-20	0.790	0.810	0.790	0.790	0.790	43,900
2025-05-19	0.770	0.790	0.770	0.780	0.780	115,500
2025-05-16	0.800	0.820	0.790	0.790	0.790	15,600
2025-05-15	0.830	0.880	0.750	0.800	0.800	794,400
2025-05-14	0.830	0.830	0.810	0.810	0.810	54,000
2025-05-13	0.810	0.840	0.810	0.810	0.810	127,500
2025-05-09	0.810	0.860	0.800	0.800	0.800	727,900
2025-05-08	0.840	0.860	0.820	0.820	0.820	118,600
2025-05-07	0.800	0.850	0.800	0.840	0.840	183,600
2025-05-06	0.850	0.850	0.800	0.800	0.800	221,500
2025-05-02	0.820	0.850	0.810	0.840	0.840	125,300
2025-04-30	0.840	0.900	0.820	0.830	0.830	1,132,200
2025-04-29	0.800	0.870	0.800	0.810	0.810	547,500
2025-04-28	0.800	0.830	0.780	0.800	0.800	126,314
2025-04-25	0.810	0.810	0.780	0.800	0.800	196,300
2025-04-24	0.780	0.830	0.770	0.810	0.810	45,400

← NewerPage 6 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.