Central Pattana Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	66.500	67.250	66.250	66.500	59.716	6,889,304
2023-08-02	67.250	68.000	66.500	67.000	60.165	4,631,612
2023-07-31	67.250	68.250	67.000	68.000	61.063	7,657,088
2023-07-27	65.000	67.250	65.000	67.000	60.165	8,894,711
2023-07-26	64.500	65.000	64.250	64.500	57.920	1,993,129
2023-07-25	64.500	65.000	64.250	64.500	57.920	3,741,582
2023-07-24	64.750	65.750	64.500	64.500	57.920	3,170,516
2023-07-21	64.750	65.500	64.250	65.250	58.593	4,855,655
2023-07-20	65.250	65.500	64.500	64.500	57.920	7,128,826
2023-07-19	65.500	66.000	64.750	65.750	59.042	4,988,959
2023-07-18	65.750	66.000	65.000	65.500	58.818	3,683,896
2023-07-17	65.250	66.500	65.000	66.000	59.267	8,353,774
2023-07-14	64.000	65.250	63.750	65.250	58.593	6,937,436
2023-07-13	65.000	65.000	63.250	63.750	57.246	10,213,740
2023-07-12	65.750	66.500	64.750	65.250	58.593	7,440,167
2023-07-11	66.250	66.500	65.500	65.500	58.818	3,760,007
2023-07-10	65.250	66.000	64.500	65.750	59.042	4,761,427
2023-07-07	65.250	66.250	64.750	65.500	58.818	5,126,550
2023-07-06	65.250	65.750	64.750	65.250	58.593	5,276,731
2023-07-05	66.250	66.500	65.500	65.500	58.818	3,334,892
2023-07-04	65.500	67.000	65.000	66.750	59.940	7,376,714
2023-07-03	65.250	65.750	64.500	65.500	58.818	7,917,993
2023-06-30	63.250	65.750	63.250	65.500	58.818	13,493,020
2023-06-29	63.000	64.000	62.500	62.750	56.348	9,937,565
2023-06-28	63.500	64.000	63.000	63.000	56.573	7,367,357
2023-06-27	62.750	64.250	62.000	63.250	56.797	11,751,050
2023-06-26	62.500	63.500	62.000	62.750	56.348	10,267,740
2023-06-23	63.000	63.250	61.750	62.250	55.899	10,185,710
2023-06-22	64.500	64.750	63.000	63.500	57.022	15,488,940
2023-06-21	67.750	68.500	64.250	64.250	57.695	15,083,630
2023-06-20	69.500	69.500	68.250	68.500	61.512	4,029,269
2023-06-19	68.500	68.750	68.000	68.250	61.287	2,305,171
2023-06-16	68.250	68.750	67.750	68.500	61.512	9,188,327
2023-06-15	69.000	69.250	68.250	68.500	61.512	2,848,604
2023-06-14	68.250	69.000	68.000	68.750	61.736	5,851,068
2023-06-13	68.250	68.750	68.250	68.750	61.736	3,104,248
2023-06-12	67.500	68.500	67.500	68.500	61.512	2,568,730
2023-06-09	69.000	69.000	67.500	67.750	60.838	6,814,914
2023-06-08	66.750	68.750	66.250	68.750	61.736	7,891,102
2023-06-07	66.000	66.750	65.750	66.750	59.940	6,350,844
2023-06-06	66.500	66.750	66.000	66.000	59.267	4,966,381
2023-06-02	67.500	67.500	66.000	66.000	59.267	8,711,409
2023-06-01	67.500	68.000	67.000	67.000	60.165	4,934,324
2023-05-31	68.000	68.750	67.500	67.500	60.614	20,988,740
2023-05-30	69.750	69.750	68.000	68.500	61.512	8,057,240
2023-05-29	67.500	69.500	67.000	69.500	62.410	9,179,064
2023-05-26	67.500	67.750	67.000	67.500	60.614	4,405,746
2023-05-25	67.750	68.000	67.250	68.000	61.063	5,570,933
2023-05-24	67.750	68.500	67.500	68.000	61.063	5,422,528
2023-05-23	67.000	68.750	67.000	68.500	61.512	11,611,730
2023-05-22	67.250	68.250	66.000	67.750	60.838	17,309,730
2023-05-19	68.250	69.000	68.000	68.500	61.512	9,639,801
2023-05-18	67.750	68.000	66.750	67.750	60.838	14,012,220
2023-05-17	69.750	69.750	67.250	67.500	60.614	9,760,656
2023-05-16	70.000	70.500	69.500	69.750	62.634	4,775,014
2023-05-15	70.750	71.000	69.250	70.000	62.859	9,753,903
2023-05-12	70.500	70.500	69.250	70.000	62.859	4,546,365
2023-05-11	69.500	70.500	69.500	70.250	63.083	3,491,545
2023-05-10	69.750	70.250	69.500	70.000	62.859	4,432,963
2023-05-09	70.500	71.250	69.250	70.000	62.859	8,149,385

← NewerPage 14 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.