CPL Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.660	0.670	0.650	0.650	0.650	97,010
2026-10-19	0.690	0.690	0.660	0.660	0.660	232,511
2026-10-15	0.700	0.700	0.680	0.680	0.680	87,380
2026-10-14	0.690	0.710	0.690	0.690	0.690	30,305
2026-10-12	0.700	0.700	0.680	0.690	0.690	111,500
2026-10-09	0.710	0.710	0.680	0.700	0.700	87,168
2026-10-08	0.700	0.700	0.690	0.690	0.690	173,400
2026-10-07	0.720	0.720	0.690	0.690	0.690	88,704
2026-10-06	0.710	0.710	0.690	0.690	0.690	481,207
2026-10-05	0.710	0.720	0.690	0.700	0.700	104,100
2026-10-02	0.700	0.710	0.690	0.700	0.700	53,188
2026-10-01	0.700	0.700	0.680	0.700	0.700	181,200
2026-09-30	0.710	0.710	0.680	0.690	0.690	696,300
2026-09-29	0.700	0.730	0.690	0.700	0.700	741,500
2026-09-28	0.700	0.740	0.700	0.700	0.700	2,478,400
2026-09-25	0.720	0.740	0.700	0.700	0.700	736,000
2026-09-24	0.710	0.740	0.700	0.710	0.710	478,500
2026-09-23	0.710	0.750	0.690	0.710	0.710	2,556,700
2026-09-22	0.730	0.730	0.710	0.720	0.720	193,326
2026-09-21	0.720	0.740	0.710	0.730	0.730	600,251
2026-09-18	0.730	0.740	0.710	0.720	0.720	478,200
2026-09-17	0.700	0.740	0.690	0.720	0.720	1,186,210
2026-09-16	0.690	0.730	0.690	0.690	0.690	2,242,511
2026-09-15	0.690	0.700	0.680	0.680	0.680	238,209
2026-09-14	0.680	0.690	0.680	0.680	0.680	122,600
2026-09-11	0.690	0.690	0.680	0.680	0.680	104,214
2026-09-10	0.700	0.700	0.680	0.690	0.690	177,200
2026-09-09	0.680	0.700	0.680	0.690	0.690	61,807
2026-09-08	0.700	0.710	0.690	0.690	0.690	33,100
2026-09-07	0.710	0.710	0.690	0.700	0.700	17,450
2026-09-04	0.690	0.710	0.690	0.690	0.690	142,808
2026-09-03	0.690	0.740	0.680	0.690	0.690	1,286,508
2026-09-02	0.700	0.700	0.680	0.680	0.680	169,702
2026-09-01	0.710	0.720	0.680	0.680	0.680	544,402
2026-08-31	0.690	0.730	0.690	0.690	0.690	954,610
2026-08-28	0.680	0.700	0.680	0.680	0.680	434,610
2026-08-27	0.700	0.700	0.680	0.680	0.680	291,210
2026-08-26	0.700	0.700	0.680	0.700	0.700	366,900
2026-08-25	0.700	0.710	0.690	0.700	0.700	903,320
2026-08-24	0.700	0.700	0.680	0.680	0.680	157,010
2026-08-21	0.700	0.700	0.680	0.680	0.680	577,310
2026-08-20	0.690	0.730	0.690	0.690	0.690	933,012
2026-08-19	0.710	0.730	0.680	0.690	0.690	1,562,700
2026-08-18	0.730	0.730	0.700	0.710	0.710	585,710
2026-08-17	0.720	0.750	0.710	0.730	0.730	4,371,710
2026-08-14	0.800	0.800	0.710	0.720	0.720	5,866,214
2026-08-13	0.680	0.840	0.680	0.790	0.790	17,727,395
2026-08-11	0.680	0.690	0.670	0.670	0.670	66,250
2026-08-10	0.690	0.690	0.670	0.670	0.670	75,200
2026-08-07	0.680	0.690	0.680	0.690	0.690	15,600
2026-08-06	0.690	0.690	0.680	0.680	0.680	81,176
2026-08-05	0.680	0.700	0.670	0.680	0.680	398,200
2026-08-04	0.700	0.700	0.680	0.680	0.680	78,106
2026-08-03	0.690	0.700	0.680	0.700	0.700	50,101
2026-07-31	0.690	0.700	0.680	0.680	0.680	51,337
2026-07-30	0.700	0.700	0.680	0.680	0.680	300,700
2026-07-27	0.700	0.700	0.680	0.680	0.680	145,810
2026-07-24	0.690	0.700	0.680	0.680	0.680	49,844
2026-07-23	0.690	0.710	0.680	0.690	0.690	188,301
2026-07-22	0.700	0.710	0.680	0.680	0.680	136,350

Page 1 of 5 · 242 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.