CPL Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	1.370	1.370	1.370	1.370	1.370	0
2024-10-24	1.390	1.390	1.340	1.370	1.370	387,800
2024-10-22	1.420	1.420	1.420	1.420	1.420	0
2024-10-21	1.420	1.450	1.390	1.420	1.420	190,400
2024-10-18	1.440	1.440	1.410	1.420	1.420	77,400
2024-10-17	1.460	1.470	1.410	1.430	1.430	174,500
2024-10-16	1.420	1.420	1.420	1.420	1.420	0
2024-10-15	1.480	1.500	1.400	1.420	1.420	203,000
2024-10-11	1.480	1.520	1.450	1.480	1.480	262,200
2024-10-10	1.460	1.500	1.450	1.480	1.480	125,600
2024-10-09	1.440	1.510	1.440	1.450	1.450	474,000
2024-10-08	1.510	1.510	1.400	1.450	1.450	946,000
2024-10-07	1.510	1.520	1.500	1.510	1.510	172,500
2024-10-04	1.530	1.530	1.530	1.530	1.530	0
2024-10-03	1.590	1.590	1.530	1.530	1.530	359,200
2024-10-02	1.640	1.720	1.570	1.590	1.590	2,415,000
2024-10-01	1.590	1.630	1.590	1.590	1.590	441,100
2024-09-30	1.550	1.700	1.550	1.590	1.590	2,381,300
2024-09-27	1.510	1.510	1.510	1.510	1.510	0
2024-09-26	1.530	1.570	1.500	1.510	1.510	550,700
2024-09-25	1.560	1.590	1.550	1.550	1.550	651,200
2024-09-24	1.650	1.670	1.560	1.580	1.580	1,218,600
2024-09-23	1.650	1.740	1.650	1.650	1.650	2,071,300
2024-09-20	1.660	1.680	1.650	1.660	1.660	497,500
2024-09-19	1.670	1.700	1.650	1.660	1.660	787,400
2024-09-18	1.660	1.660	1.660	1.660	1.660	0
2024-09-17	1.660	1.660	1.660	1.660	1.660	0
2024-09-16	1.660	1.660	1.660	1.660	1.660	0
2024-09-13	1.700	1.710	1.640	1.660	1.660	1,032,800
2024-09-12	1.660	1.770	1.660	1.690	1.690	1,500,400
2024-09-11	1.730	1.730	1.620	1.650	1.650	1,131,200
2024-09-10	1.780	1.820	1.730	1.730	1.730	2,704,500
2024-09-09	1.720	1.720	1.720	1.720	1.720	0
2024-09-06	1.790	1.820	1.710	1.720	1.720	3,639,900
2024-09-05	1.800	1.870	1.730	1.750	1.750	6,896,700
2024-09-04	1.890	2.060	1.760	1.770	1.770	27,661,264
2024-09-03	0.000	0.000	0.000	0.000	0.000	0
2024-09-02	1.270	1.270	1.270	1.270	1.270	0
2024-08-30	1.290	1.350	1.240	1.270	1.270	4,596,500
2024-08-29	1.260	1.280	1.250	1.260	1.260	90,700
2024-08-28	1.320	1.320	1.250	1.250	1.250	94,600
2024-08-27	1.250	1.360	1.250	1.250	1.250	606,500
2024-08-26	1.240	1.260	1.230	1.230	1.230	144,500
2024-08-23	1.260	1.280	1.230	1.230	1.230	83,500
2024-08-22	1.230	1.230	1.230	1.230	1.230	0
2024-08-21	1.280	1.300	1.220	1.230	1.230	265,900
2024-08-20	1.260	1.290	1.240	1.280	1.280	235,100
2024-08-19	1.270	1.270	1.270	1.270	1.270	0
2024-08-16	1.250	1.270	1.230	1.270	1.270	77,600
2024-08-15	1.260	1.270	1.230	1.230	1.230	262,100
2024-08-14	1.230	1.260	1.220	1.260	1.260	205,000
2024-08-13	1.260	1.340	1.200	1.240	1.240	1,237,000
2024-08-09	1.290	1.300	1.250	1.290	1.290	521,200
2024-08-08	1.270	1.270	1.270	1.270	1.270	0
2024-08-07	1.240	1.270	1.230	1.270	1.270	153,100
2024-08-06	1.270	1.270	1.200	1.250	1.250	160,300
2024-08-05	1.250	1.280	1.230	1.260	1.260	228,500
2024-08-02	1.280	1.280	1.260	1.280	1.280	111,100
2024-08-01	1.280	1.280	1.260	1.280	1.280	82,300
2024-07-31	1.300	1.300	1.260	1.280	1.280	65,500

← NewerPage 9 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.