Central Pattana Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	60.750	63.000	60.750	62.750	56.348	6,818,225
2023-10-27	61.500	61.750	60.500	61.500	55.226	5,760,365
2023-10-26	62.000	62.250	60.750	61.000	54.777	6,107,732
2023-10-25	64.000	64.000	62.500	62.500	56.124	6,450,480
2023-10-24	62.500	63.750	61.500	63.250	56.797	5,841,103
2023-10-20	62.750	63.250	62.000	62.500	56.124	3,281,518
2023-10-19	63.000	63.750	62.750	63.500	57.022	2,846,467
2023-10-18	63.750	64.500	63.250	64.250	57.695	4,767,295
2023-10-17	63.000	64.000	62.750	63.750	57.246	4,610,870
2023-10-16	63.000	63.250	61.500	62.750	56.348	7,816,161
2023-10-12	64.000	64.000	63.250	63.500	57.022	4,357,044
2023-10-11	62.500	64.250	62.250	64.000	57.471	6,609,400
2023-10-10	62.250	62.750	61.750	62.500	56.124	4,947,249
2023-10-09	62.500	62.750	61.500	62.000	55.675	7,730,605
2023-10-06	63.000	64.250	62.750	63.750	57.246	6,710,911
2023-10-05	62.500	62.750	62.000	62.500	56.124	5,154,774
2023-10-04	61.000	63.000	61.000	62.500	56.124	8,477,123
2023-10-03	62.500	63.250	62.500	62.750	56.348	6,168,199
2023-10-02	63.000	64.500	61.250	63.250	56.797	11,536,490
2023-09-29	64.250	64.500	63.000	63.250	56.797	8,086,959
2023-09-28	64.500	65.000	63.250	63.250	56.797	7,295,397
2023-09-27	64.750	65.250	64.250	65.000	58.369	7,072,103
2023-09-26	65.000	65.750	64.500	64.750	58.144	5,022,093
2023-09-25	66.250	66.250	65.250	65.250	58.593	4,641,908
2023-09-22	65.250	66.500	65.250	66.250	59.491	2,312,969
2023-09-21	65.000	65.750	64.750	65.750	59.042	5,018,343
2023-09-20	64.750	65.250	64.000	65.250	58.593	5,223,462
2023-09-19	66.000	66.000	65.000	65.000	58.369	4,818,240
2023-09-18	66.000	66.250	65.500	66.000	59.267	2,720,162
2023-09-15	67.000	67.000	66.000	66.250	59.491	10,928,360
2023-09-14	66.750	67.000	66.250	66.750	59.940	6,172,553
2023-09-13	66.250	66.750	66.000	66.500	59.716	3,270,624
2023-09-12	66.250	66.500	65.500	66.000	59.267	6,249,485
2023-09-11	67.000	67.250	65.500	66.750	59.940	8,420,527
2023-09-08	67.750	68.250	67.250	67.250	60.389	5,385,661
2023-09-07	67.500	68.500	67.500	68.000	61.063	2,986,065
2023-09-06	68.000	68.500	67.750	68.000	61.063	1,901,013
2023-09-05	67.250	68.500	67.250	68.250	61.287	2,404,400
2023-09-04	68.500	68.500	67.500	67.750	60.838	2,667,875
2023-09-01	69.250	69.250	68.000	68.000	61.063	3,035,182
2023-08-31	68.750	69.250	68.500	68.750	61.736	6,504,114
2023-08-30	68.750	69.500	68.750	69.250	62.185	3,620,485
2023-08-29	69.000	69.750	68.250	68.750	61.736	9,433,318
2023-08-28	69.000	70.000	69.000	69.500	62.410	5,193,059
2023-08-25	69.500	70.000	68.750	69.000	61.961	2,980,642
2023-08-24	68.750	70.000	68.250	69.500	62.410	12,542,110
2023-08-23	67.750	68.750	67.500	68.250	61.287	14,803,310
2023-08-22	66.250	67.500	66.000	67.250	60.389	17,665,410
2023-08-21	66.500	66.500	65.500	66.000	59.267	6,884,562
2023-08-18	67.250	68.250	66.500	66.750	59.940	9,398,931
2023-08-17	67.250	69.000	66.750	67.750	60.838	14,126,710
2023-08-16	66.250	67.750	65.750	67.750	60.838	7,145,080
2023-08-15	66.250	67.000	65.500	65.500	58.818	4,014,981
2023-08-11	66.750	67.250	65.500	66.250	59.491	7,103,732
2023-08-10	66.000	67.250	65.750	66.750	59.940	4,650,351
2023-08-09	66.250	66.750	65.750	66.500	59.716	4,933,790
2023-08-08	68.500	68.500	66.250	66.250	59.491	6,294,042
2023-08-07	67.250	68.500	66.750	67.750	60.838	8,527,315
2023-08-04	66.250	68.000	66.250	67.500	60.614	7,102,746
2023-08-03	66.500	67.250	66.250	66.500	59.716	6,889,304

← NewerPage 13 of 21 · 1,212 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.