Central Pattana Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	65.000	65.500	64.250	64.750	58.144	7,870,475
2024-01-25	66.500	66.750	65.250	65.250	58.593	12,431,430
2024-01-24	64.750	66.750	64.750	66.750	59.940	6,683,083
2024-01-23	65.250	65.500	64.500	64.500	57.920	4,694,122
2024-01-22	65.250	66.000	64.500	65.000	58.369	11,136,320
2024-01-19	63.750	64.500	63.500	64.500	57.920	4,420,771
2024-01-18	63.500	64.250	62.750	63.500	57.022	12,781,530
2024-01-17	63.750	64.000	62.500	63.250	56.797	13,823,580
2024-01-16	65.000	65.250	63.750	64.000	57.471	12,522,770
2024-01-15	65.750	66.000	65.000	65.500	58.818	4,305,427
2024-01-12	66.250	66.500	65.000	65.500	58.818	9,418,884
2024-01-11	66.000	67.000	65.750	66.750	59.940	6,639,576
2024-01-10	66.250	66.750	65.750	66.000	59.267	6,434,955
2024-01-09	66.250	66.750	66.000	66.500	59.716	9,516,657
2024-01-08	66.500	67.000	65.250	65.500	58.818	11,808,910
2024-01-05	67.250	67.500	66.500	66.500	59.716	15,692,170
2024-01-04	67.500	68.000	66.500	68.000	61.063	12,388,950
2024-01-03	68.250	68.750	67.750	68.000	61.063	9,256,432
2024-01-02	69.500	69.500	67.750	68.500	61.512	19,587,811
2023-12-28	69.500	70.000	69.000	70.000	62.859	11,355,460
2023-12-27	68.500	69.500	68.000	69.250	62.185	11,540,060
2023-12-26	67.500	68.500	67.500	68.500	61.512	7,266,055
2023-12-25	68.000	68.250	67.500	67.500	60.614	6,372,148
2023-12-22	67.500	68.000	66.750	67.750	60.838	4,071,249
2023-12-21	66.500	67.500	66.250	67.500	60.614	4,392,127
2023-12-20	66.750	67.250	66.000	66.500	59.716	3,811,769
2023-12-19	66.750	67.500	66.500	66.750	59.940	5,965,622
2023-12-18	66.250	67.750	66.250	67.750	60.838	5,958,252
2023-12-15	65.500	67.000	65.000	66.750	59.940	30,408,971
2023-12-14	65.250	65.750	65.000	65.500	58.818	10,985,570
2023-12-13	64.500	65.250	64.250	65.000	58.369	4,845,511
2023-12-12	65.500	65.750	64.500	65.250	58.593	6,985,875
2023-12-08	65.250	65.750	65.000	65.500	58.818	3,555,632
2023-12-07	66.250	66.500	65.250	65.750	59.042	10,266,710
2023-12-06	67.000	67.750	66.750	67.000	60.165	4,897,056
2023-12-04	68.000	68.500	67.250	67.500	60.614	10,689,670
2023-12-01	67.750	68.000	67.000	68.000	61.063	4,422,219
2023-11-30	67.000	67.750	66.750	67.750	60.838	12,279,640
2023-11-29	67.500	67.500	66.500	66.500	59.716	7,615,853
2023-11-28	66.250	67.750	66.250	67.500	60.614	5,729,423
2023-11-27	66.750	67.000	66.000	66.000	59.267	6,870,607
2023-11-24	67.250	67.750	66.750	67.250	60.389	5,079,753
2023-11-23	67.500	67.750	67.000	67.000	60.165	5,072,958
2023-11-22	68.000	68.250	67.000	67.250	60.389	3,870,615
2023-11-21	68.000	68.500	67.250	68.000	61.063	7,987,215
2023-11-20	66.500	68.000	66.500	67.750	60.838	8,682,001
2023-11-17	65.750	67.000	65.500	66.500	59.716	4,515,594
2023-11-16	67.000	67.000	65.500	66.250	59.491	6,907,512
2023-11-15	67.000	67.250	66.000	66.750	59.940	7,982,614
2023-11-14	67.000	67.000	65.250	65.750	59.042	10,567,560
2023-11-13	65.500	67.500	65.000	66.500	59.716	12,928,530
2023-11-10	62.000	65.250	61.750	64.750	58.144	15,661,820
2023-11-09	63.500	64.000	62.250	62.500	56.124	10,026,210
2023-11-08	63.250	64.250	63.250	63.750	57.246	4,640,697
2023-11-07	63.250	64.000	63.000	63.000	56.573	5,892,501
2023-11-06	64.750	64.750	63.500	63.500	57.022	8,182,155
2023-11-03	63.500	64.750	63.000	64.000	57.471	6,416,073
2023-11-02	62.750	63.500	62.750	63.000	56.573	7,675,862
2023-11-01	63.000	63.000	62.250	62.250	55.899	2,685,573
2023-10-31	62.500	63.000	61.750	62.500	56.124	5,553,429

← NewerPage 12 of 21 · 1,216 trading daysOlder →

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.