CPL Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	0.910	1.150	0.910	1.030	1.030	2,649,800
2025-01-22	0.920	0.930	0.920	0.920	0.920	30,900
2025-01-21	0.900	0.940	0.880	0.910	0.910	24,800
2025-01-20	0.920	0.940	0.890	0.910	0.910	47,100
2025-01-17	0.910	0.920	0.890	0.890	0.890	25,900
2025-01-16	0.930	0.930	0.890	0.910	0.910	22,400
2025-01-15	0.900	0.920	0.880	0.920	0.920	179,900
2025-01-14	0.980	1.000	0.900	0.900	0.900	159,300
2025-01-13	0.990	0.990	0.910	0.980	0.980	103,900
2025-01-10	1.010	1.020	0.980	0.980	0.980	398,700
2025-01-09	1.070	1.080	1.030	1.040	1.040	87,700
2025-01-08	1.100	1.120	1.060	1.070	1.070	26,800
2025-01-07	1.080	1.100	1.080	1.100	1.100	18,000
2025-01-06	1.090	1.100	1.080	1.100	1.100	72,600
2025-01-03	1.130	1.130	1.070	1.100	1.100	238,900
2025-01-02	1.130	1.140	1.090	1.090	1.090	156,600
2024-12-30	1.110	1.160	1.110	1.150	1.150	20,900
2024-12-27	1.130	1.140	1.090	1.120	1.120	64,700
2024-12-26	1.150	1.160	1.130	1.130	1.130	84,300
2024-12-25	1.160	1.170	1.140	1.150	1.150	31,200
2024-12-24	1.150	1.150	1.140	1.140	1.140	40,000
2024-12-23	1.130	1.140	1.120	1.140	1.140	18,600
2024-12-20	1.120	1.130	1.110	1.130	1.130	66,100
2024-12-19	1.120	1.160	1.120	1.120	1.120	131,300
2024-12-18	1.150	1.200	1.110	1.120	1.120	349,300
2024-12-17	1.240	1.240	1.150	1.150	1.150	177,600
2024-12-16	1.240	1.260	1.230	1.230	1.230	14,700
2024-12-13	1.260	1.260	1.240	1.240	1.240	18,700
2024-12-12	1.260	1.270	1.250	1.260	1.260	33,100
2024-12-11	1.260	1.290	1.260	1.260	1.260	82,200
2024-12-09	1.260	1.290	1.260	1.260	1.260	52,600
2024-12-06	1.280	1.290	1.260	1.260	1.260	59,400
2024-12-04	1.280	1.290	1.270	1.270	1.270	20,000
2024-12-03	1.280	1.290	1.260	1.280	1.280	97,900
2024-12-02	1.280	1.300	1.270	1.290	1.290	31,000
2024-11-29	1.300	1.300	1.280	1.280	1.280	42,400
2024-11-28	1.280	1.290	1.260	1.270	1.270	127,100
2024-11-27	1.310	1.310	1.260	1.290	1.290	383,600
2024-11-26	1.320	1.330	1.300	1.310	1.310	168,100
2024-11-25	1.320	1.350	1.300	1.300	1.300	162,100
2024-11-22	1.350	1.380	1.320	1.320	1.320	503,200
2024-11-21	1.320	1.340	1.310	1.330	1.330	54,800
2024-11-20	1.370	1.370	1.320	1.320	1.320	109,600
2024-11-19	1.300	1.370	1.300	1.330	1.330	305,600
2024-11-18	1.330	1.350	1.300	1.300	1.300	299,500
2024-11-15	1.350	1.440	1.310	1.330	1.330	1,221,000
2024-11-14	1.350	1.350	1.320	1.320	1.320	124,700
2024-11-13	1.330	1.370	1.320	1.350	1.350	117,500
2024-11-12	1.350	1.360	1.290	1.330	1.330	308,600
2024-11-11	1.370	1.390	1.350	1.350	1.350	350,200
2024-11-08	1.360	1.390	1.360	1.380	1.380	301,200
2024-11-07	1.400	1.400	1.360	1.370	1.370	222,000
2024-11-06	1.410	1.420	1.360	1.370	1.370	818,000
2024-11-05	1.420	1.440	1.400	1.410	1.410	246,900
2024-11-04	1.440	1.470	1.410	1.410	1.410	371,300
2024-11-01	1.500	1.500	1.430	1.440	1.440	819,600
2024-10-31	1.520	1.560	1.490	1.500	1.500	2,768,900
2024-10-30	1.360	1.670	1.360	1.520	1.520	16,865,300
2024-10-29	1.380	1.380	1.350	1.350	1.350	106,800
2024-10-28	1.350	1.420	1.350	1.360	1.360	328,200

← NewerPage 8 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.