Central Pattana Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 56.250 | 56.500 | 56.000 | 56.250 | 51.950 | 5,508,453 |
| 2024-07-25 | 55.750 | 56.500 | 55.250 | 56.250 | 51.950 | 3,730,767 |
| 2024-07-24 | 57.000 | 57.000 | 55.250 | 56.000 | 51.719 | 8,134,964 |
| 2024-07-23 | 57.250 | 57.500 | 57.000 | 57.250 | 52.874 | 3,394,974 |
| 2024-07-19 | 57.750 | 58.500 | 57.000 | 57.000 | 52.643 | 7,700,490 |
| 2024-07-18 | 57.000 | 58.000 | 57.000 | 57.500 | 53.105 | 4,574,217 |
| 2024-07-17 | 56.750 | 57.000 | 56.500 | 56.750 | 52.412 | 3,217,132 |
| 2024-07-16 | 57.250 | 57.250 | 56.500 | 56.750 | 52.412 | 4,094,175 |
| 2024-07-15 | 57.000 | 57.250 | 56.500 | 57.000 | 52.643 | 2,818,475 |
| 2024-07-12 | 56.750 | 57.250 | 56.500 | 57.000 | 52.643 | 4,638,165 |
| 2024-07-11 | 56.500 | 56.750 | 55.750 | 56.750 | 52.412 | 4,987,924 |
| 2024-07-10 | 56.000 | 56.500 | 55.750 | 56.500 | 52.181 | 4,300,680 |
| 2024-07-09 | 56.250 | 56.500 | 55.750 | 55.750 | 51.488 | 4,867,836 |
| 2024-07-08 | 55.750 | 57.000 | 55.500 | 57.000 | 52.643 | 3,489,267 |
| 2024-07-05 | 55.500 | 56.250 | 55.000 | 56.000 | 51.719 | 4,305,439 |
| 2024-07-04 | 55.500 | 56.250 | 55.250 | 55.250 | 51.027 | 3,377,973 |
| 2024-07-03 | 54.750 | 55.250 | 54.250 | 55.000 | 50.796 | 3,440,445 |
| 2024-07-02 | 55.000 | 55.250 | 54.000 | 54.500 | 50.334 | 7,371,466 |
| 2024-07-01 | 55.250 | 55.750 | 55.250 | 55.500 | 51.257 | 2,603,706 |
| 2024-06-28 | 55.500 | 56.000 | 55.250 | 55.250 | 51.027 | 6,203,842 |
| 2024-06-27 | 55.500 | 56.250 | 55.250 | 56.000 | 51.719 | 5,457,408 |
| 2024-06-26 | 56.500 | 56.500 | 55.500 | 56.000 | 51.719 | 7,597,173 |
| 2024-06-25 | 56.500 | 57.250 | 56.000 | 57.250 | 52.874 | 4,275,572 |
| 2024-06-24 | 55.000 | 56.500 | 55.000 | 56.250 | 51.950 | 4,840,598 |
| 2024-06-21 | 54.500 | 55.250 | 53.750 | 55.000 | 50.796 | 10,704,430 |
| 2024-06-20 | 54.750 | 56.250 | 54.250 | 55.000 | 50.796 | 10,937,230 |
| 2024-06-19 | 55.250 | 55.250 | 53.250 | 55.000 | 50.796 | 10,619,380 |
| 2024-06-18 | 55.000 | 55.750 | 54.500 | 55.000 | 50.796 | 7,001,169 |
| 2024-06-17 | 55.500 | 55.750 | 54.250 | 55.000 | 50.796 | 12,476,540 |
| 2024-06-14 | 55.750 | 56.250 | 55.250 | 55.750 | 51.488 | 6,226,512 |
| 2024-06-13 | 56.000 | 56.000 | 55.000 | 55.500 | 51.257 | 5,049,584 |
| 2024-06-12 | 55.750 | 56.750 | 55.750 | 56.500 | 52.181 | 4,186,951 |
| 2024-06-11 | 56.500 | 56.750 | 55.750 | 55.750 | 51.488 | 5,212,841 |
| 2024-06-10 | 57.000 | 57.000 | 56.250 | 56.500 | 52.181 | 4,250,937 |
| 2024-06-07 | 57.250 | 57.750 | 56.750 | 57.500 | 53.105 | 4,017,884 |
| 2024-06-06 | 57.750 | 58.000 | 56.750 | 57.250 | 52.874 | 9,100,578 |
| 2024-06-05 | 58.500 | 58.500 | 57.750 | 58.250 | 53.797 | 4,323,131 |
| 2024-06-04 | 58.000 | 59.000 | 57.500 | 58.000 | 53.566 | 6,239,681 |
| 2024-05-31 | 58.750 | 58.750 | 57.250 | 57.250 | 52.874 | 15,928,950 |
| 2024-05-30 | 58.000 | 59.250 | 58.000 | 58.750 | 54.259 | 6,392,296 |
| 2024-05-29 | 59.000 | 59.250 | 58.000 | 58.250 | 53.797 | 9,486,102 |
| 2024-05-28 | 59.750 | 59.750 | 58.750 | 59.250 | 54.721 | 6,586,103 |
| 2024-05-27 | 60.250 | 60.250 | 59.250 | 59.750 | 55.183 | 7,797,313 |
| 2024-05-24 | 59.250 | 60.250 | 58.500 | 59.750 | 55.183 | 9,775,995 |
| 2024-05-23 | 60.250 | 60.500 | 59.500 | 59.750 | 55.183 | 11,400,110 |
| 2024-05-21 | 61.000 | 61.250 | 60.000 | 60.250 | 55.644 | 8,496,937 |
| 2024-05-20 | 63.000 | 63.000 | 60.750 | 61.250 | 56.568 | 18,510,480 |
| 2024-05-17 | 62.750 | 63.000 | 62.250 | 62.750 | 57.953 | 6,852,387 |
| 2024-05-16 | 62.750 | 63.500 | 62.500 | 63.000 | 58.184 | 16,975,570 |
| 2024-05-15 | 63.000 | 63.250 | 62.250 | 62.500 | 57.722 | 6,018,798 |
| 2024-05-14 | 63.250 | 63.500 | 62.500 | 62.750 | 57.953 | 7,892,297 |
| 2024-05-13 | 62.500 | 63.750 | 62.250 | 63.250 | 58.415 | 7,374,199 |
| 2024-05-10 | 62.750 | 63.000 | 61.750 | 62.500 | 57.722 | 6,692,077 |
| 2024-05-09 | 62.500 | 63.500 | 62.250 | 62.750 | 57.953 | 8,163,513 |
| 2024-05-08 | 63.000 | 63.250 | 62.500 | 62.500 | 57.722 | 8,325,072 |
| 2024-05-07 | 63.000 | 63.500 | 62.500 | 63.000 | 58.184 | 8,445,906 |
| 2024-05-03 | 63.000 | 63.500 | 62.500 | 62.750 | 57.953 | 5,141,713 |
| 2024-05-02 | 63.500 | 63.750 | 63.000 | 63.250 | 58.415 | 7,811,003 |
| 2024-04-30 | 62.250 | 64.250 | 62.000 | 63.500 | 58.646 | 21,418,100 |
| 2024-04-29 | 62.500 | 62.500 | 61.750 | 62.000 | 57.261 | 7,521,429 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-09 | 2.4000 THB |
| 2025-03-17 | 2.1000 THB |
| 2024-03-14 | 1.8000 THB |
| 2023-03-08 | 1.1500 THB |
| 2022-03-04 | 0.6000 THB |
| 2021-03-04 | 0.7000 THB |
| 2020-05-28 | 0.8000 THB |
| 2020-03-31 | 1.3000 THB |
| 2019-03-14 | 1.1000 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.