CPL Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	0.800	0.810	0.790	0.800	0.800	207,300
2025-04-22	0.760	0.770	0.760	0.770	0.770	18,200
2025-04-21	0.800	0.810	0.760	0.760	0.760	56,400
2025-04-18	0.740	0.800	0.710	0.780	0.780	622,700
2025-04-17	0.710	0.730	0.710	0.730	0.730	44,600
2025-04-16	0.720	0.750	0.710	0.730	0.730	18,800
2025-04-11	0.720	0.720	0.690	0.710	0.710	82,100
2025-04-10	0.730	0.730	0.700	0.700	0.700	57,500
2025-04-09	0.670	0.720	0.630	0.690	0.690	52,700
2025-04-08	0.750	0.750	0.670	0.670	0.670	310,800
2025-04-04	0.780	0.780	0.750	0.760	0.760	22,200
2025-04-03	0.790	0.810	0.780	0.780	0.780	8,800
2025-04-02	0.800	0.820	0.800	0.810	0.810	30,100
2025-04-01	0.820	0.830	0.790	0.800	0.800	127,300
2025-03-31	0.840	0.840	0.800	0.820	0.820	195,500
2025-03-28	0.930	0.970	0.860	0.870	0.870	738,600
2025-03-27	0.970	1.010	0.900	0.930	0.930	1,476,100
2025-03-26	0.800	1.010	0.800	1.000	1.000	3,154,600
2025-03-25	0.840	0.840	0.780	0.780	0.780	255,600
2025-03-24	0.830	0.860	0.820	0.840	0.840	74,000
2025-03-21	0.810	0.830	0.780	0.830	0.830	36,300
2025-03-20	0.780	0.820	0.780	0.820	0.820	66,200
2025-03-19	0.780	0.820	0.760	0.800	0.800	62,500
2025-03-18	0.760	0.780	0.750	0.760	0.760	105,900
2025-03-17	0.790	0.790	0.750	0.760	0.760	104,100
2025-03-14	0.810	0.820	0.780	0.780	0.780	12,900
2025-03-13	0.790	0.810	0.750	0.810	0.810	40,700
2025-03-12	0.810	0.810	0.770	0.810	0.810	17,800
2025-03-11	0.800	0.810	0.800	0.810	0.810	1,200
2025-03-10	0.810	0.820	0.800	0.820	0.820	20,300
2025-03-07	0.840	0.850	0.810	0.810	0.810	19,400
2025-03-06	0.830	0.830	0.800	0.810	0.810	19,500
2025-03-05	0.830	0.830	0.810	0.830	0.830	29,700
2025-03-04	0.810	0.810	0.800	0.810	0.810	17,800
2025-03-03	0.820	0.820	0.810	0.810	0.810	2,900
2025-02-28	0.820	0.820	0.810	0.820	0.820	19,300
2025-02-27	0.840	0.860	0.820	0.820	0.820	54,300
2025-02-26	0.820	0.850	0.810	0.840	0.840	76,300
2025-02-25	0.820	0.850	0.820	0.820	0.820	48,400
2025-02-24	0.820	0.850	0.820	0.820	0.820	17,100
2025-02-21	0.830	0.840	0.820	0.840	0.840	121,000
2025-02-20	0.830	0.840	0.830	0.830	0.830	101,300
2025-02-19	0.820	0.870	0.810	0.830	0.830	292,100
2025-02-18	0.850	0.870	0.800	0.800	0.800	366,500
2025-02-17	0.850	0.850	0.840	0.850	0.850	19,800
2025-02-14	0.850	0.870	0.810	0.850	0.850	29,500
2025-02-13	0.900	0.900	0.850	0.860	0.860	35,600
2025-02-11	0.900	0.900	0.840	0.890	0.890	33,800
2025-02-10	0.860	0.910	0.840	0.890	0.890	112,900
2025-02-07	0.880	0.890	0.860	0.870	0.870	46,400
2025-02-06	0.900	0.920	0.880	0.880	0.880	36,900
2025-02-05	0.950	0.950	0.910	0.910	0.910	28,400
2025-02-04	0.920	1.030	0.910	0.920	0.920	67,500
2025-02-03	0.950	0.950	0.920	0.920	0.920	80,100
2025-01-31	0.990	1.010	0.950	0.960	0.960	158,400
2025-01-30	1.010	1.010	0.990	1.000	1.000	52,800
2025-01-29	1.030	1.100	1.010	1.010	1.010	191,700
2025-01-28	1.060	1.080	1.010	1.030	1.030	96,100
2025-01-27	1.080	1.080	1.050	1.060	1.060	152,000
2025-01-24	1.050	1.140	1.030	1.080	1.080	1,280,800

← NewerPage 7 of 21 · 1,212 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.