Central Pattana Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 62.500 | 62.500 | 61.500 | 62.000 | 57.261 | 8,301,826 |
| 2024-04-25 | 62.000 | 62.500 | 61.500 | 62.500 | 57.722 | 10,158,890 |
| 2024-04-24 | 62.250 | 63.000 | 62.000 | 62.250 | 57.491 | 9,304,055 |
| 2024-04-23 | 62.500 | 62.750 | 62.000 | 62.000 | 57.261 | 7,947,352 |
| 2024-04-22 | 62.250 | 62.500 | 61.500 | 62.250 | 57.491 | 4,049,320 |
| 2024-04-19 | 61.250 | 62.000 | 61.000 | 61.750 | 57.030 | 7,317,847 |
| 2024-04-18 | 62.500 | 63.000 | 61.500 | 62.250 | 57.491 | 7,620,535 |
| 2024-04-17 | 62.750 | 63.250 | 62.250 | 62.250 | 57.491 | 11,034,860 |
| 2024-04-11 | 64.000 | 64.250 | 63.000 | 63.250 | 58.415 | 5,813,915 |
| 2024-04-10 | 64.750 | 64.750 | 64.000 | 64.250 | 59.339 | 5,293,838 |
| 2024-04-09 | 63.000 | 64.750 | 63.000 | 64.750 | 59.800 | 7,398,689 |
| 2024-04-05 | 63.000 | 63.250 | 62.750 | 63.000 | 58.184 | 1,424,650 |
| 2024-04-04 | 63.500 | 63.500 | 62.500 | 63.000 | 58.184 | 3,723,100 |
| 2024-04-03 | 63.000 | 63.750 | 62.500 | 63.250 | 58.415 | 4,405,129 |
| 2024-04-02 | 63.250 | 63.750 | 63.000 | 63.250 | 58.415 | 3,129,792 |
| 2024-04-01 | 63.500 | 63.500 | 62.750 | 63.250 | 58.415 | 3,318,394 |
| 2024-03-29 | 62.750 | 63.250 | 62.250 | 63.000 | 58.184 | 5,902,639 |
| 2024-03-28 | 63.250 | 63.500 | 62.500 | 62.750 | 57.953 | 5,289,954 |
| 2024-03-27 | 62.750 | 63.750 | 62.500 | 63.500 | 58.646 | 4,814,705 |
| 2024-03-26 | 63.000 | 63.500 | 62.250 | 62.750 | 57.953 | 13,462,300 |
| 2024-03-25 | 63.500 | 63.750 | 62.250 | 62.750 | 57.953 | 6,266,135 |
| 2024-03-22 | 63.500 | 64.250 | 63.500 | 63.750 | 58.877 | 4,482,082 |
| 2024-03-21 | 64.250 | 64.500 | 63.500 | 63.750 | 58.877 | 5,825,676 |
| 2024-03-20 | 64.250 | 64.250 | 63.500 | 63.750 | 58.877 | 2,369,690 |
| 2024-03-19 | 64.000 | 64.500 | 63.750 | 64.000 | 59.108 | 8,011,328 |
| 2024-03-18 | 64.000 | 64.500 | 63.250 | 64.000 | 59.108 | 11,266,610 |
| 2024-03-15 | 64.500 | 64.500 | 63.500 | 63.500 | 58.646 | 14,851,400 |
| 2024-03-14 | 63.500 | 65.250 | 63.500 | 65.000 | 60.031 | 10,529,450 |
| 2024-03-13 | 65.250 | 65.500 | 64.500 | 65.000 | 58.369 | 8,447,536 |
| 2024-03-12 | 65.000 | 65.500 | 64.750 | 65.000 | 58.369 | 7,061,618 |
| 2024-03-11 | 65.000 | 65.750 | 64.500 | 64.750 | 58.144 | 6,664,443 |
| 2024-03-08 | 65.250 | 65.500 | 64.500 | 65.500 | 58.818 | 5,967,553 |
| 2024-03-07 | 64.750 | 65.250 | 64.250 | 65.000 | 58.369 | 6,793,478 |
| 2024-03-06 | 65.000 | 65.250 | 64.500 | 64.750 | 58.144 | 5,720,521 |
| 2024-03-05 | 64.500 | 65.000 | 63.750 | 64.500 | 57.920 | 8,882,410 |
| 2024-03-04 | 66.000 | 66.500 | 65.250 | 65.250 | 58.593 | 6,097,559 |
| 2024-03-01 | 65.250 | 66.750 | 65.250 | 66.250 | 59.491 | 6,795,641 |
| 2024-02-29 | 66.250 | 66.250 | 64.500 | 64.750 | 58.144 | 18,875,971 |
| 2024-02-28 | 66.500 | 66.750 | 65.750 | 66.250 | 59.491 | 6,711,796 |
| 2024-02-27 | 66.500 | 67.750 | 66.000 | 67.000 | 60.165 | 10,608,800 |
| 2024-02-23 | 65.750 | 66.500 | 65.500 | 66.250 | 59.491 | 4,260,313 |
| 2024-02-22 | 66.250 | 66.250 | 65.500 | 65.750 | 59.042 | 8,510,416 |
| 2024-02-21 | 65.750 | 66.750 | 65.250 | 66.000 | 59.267 | 14,425,310 |
| 2024-02-20 | 65.000 | 65.750 | 64.500 | 65.750 | 59.042 | 7,187,153 |
| 2024-02-19 | 63.750 | 65.000 | 63.750 | 64.750 | 58.144 | 6,351,245 |
| 2024-02-16 | 63.500 | 64.250 | 63.250 | 63.500 | 57.022 | 6,705,898 |
| 2024-02-15 | 62.500 | 63.250 | 62.250 | 63.000 | 56.573 | 5,466,278 |
| 2024-02-14 | 62.500 | 63.250 | 62.500 | 63.250 | 56.797 | 7,020,134 |
| 2024-02-13 | 63.000 | 63.500 | 63.000 | 63.000 | 56.573 | 3,254,017 |
| 2024-02-12 | 63.500 | 63.500 | 62.750 | 63.000 | 56.573 | 3,257,335 |
| 2024-02-09 | 63.000 | 64.000 | 63.000 | 63.500 | 57.022 | 4,502,813 |
| 2024-02-08 | 64.000 | 64.250 | 62.250 | 62.500 | 56.124 | 12,519,990 |
| 2024-02-07 | 63.500 | 64.500 | 63.250 | 64.500 | 57.920 | 5,517,377 |
| 2024-02-06 | 62.750 | 63.750 | 62.250 | 63.500 | 57.022 | 10,728,640 |
| 2024-02-05 | 64.000 | 64.250 | 62.000 | 62.500 | 56.124 | 13,959,060 |
| 2024-02-02 | 64.500 | 65.000 | 64.250 | 64.250 | 57.695 | 2,900,909 |
| 2024-02-01 | 64.750 | 65.000 | 64.000 | 64.250 | 57.695 | 5,874,503 |
| 2024-01-31 | 65.000 | 66.000 | 64.500 | 64.750 | 58.144 | 9,785,240 |
| 2024-01-30 | 65.000 | 65.000 | 64.000 | 64.500 | 57.920 | 8,952,250 |
| 2024-01-29 | 64.750 | 66.000 | 64.750 | 65.750 | 59.042 | 3,244,809 |
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.