Central Pattana Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	68.750	71.500	68.500	71.500	64.206	10,701,000
2023-05-03	68.250	69.000	67.000	69.000	61.961	8,155,182
2023-05-02	67.750	68.500	67.500	68.500	61.512	3,998,849
2023-04-28	69.000	69.250	67.250	68.000	61.063	7,457,802
2023-04-27	68.250	69.500	68.250	69.000	61.961	3,599,206
2023-04-26	68.500	69.000	67.750	68.500	61.512	4,099,435
2023-04-25	68.500	69.250	68.250	69.000	61.961	3,997,381
2023-04-24	68.500	69.250	68.250	69.000	61.961	2,931,516
2023-04-21	69.750	69.750	68.000	69.250	62.185	5,975,257
2023-04-20	69.000	70.000	68.750	69.000	61.961	6,480,281
2023-04-19	69.750	70.500	69.250	69.250	62.185	5,203,180
2023-04-18	71.000	71.000	70.000	70.250	63.083	3,904,898
2023-04-17	71.000	71.750	70.250	71.000	63.757	6,988,034
2023-04-12	70.000	70.500	69.000	69.750	62.634	5,318,514
2023-04-11	69.750	70.250	69.500	70.000	62.859	3,425,540
2023-04-10	69.750	70.500	69.000	70.250	63.083	4,838,443
2023-04-07	69.500	70.250	69.250	69.500	62.410	3,762,031
2023-04-05	69.750	70.500	69.500	69.500	62.410	7,784,253
2023-04-04	69.000	69.750	68.750	69.750	62.634	4,584,548
2023-04-03	69.250	69.250	68.500	69.000	61.961	3,722,746
2023-03-31	68.250	69.000	68.000	68.750	61.736	6,059,925
2023-03-30	69.250	70.000	68.000	68.000	61.063	9,457,219
2023-03-29	69.500	69.750	68.750	69.250	62.185	5,719,832
2023-03-28	68.750	69.500	68.000	69.500	62.410	9,855,558
2023-03-27	68.750	68.750	67.750	68.500	61.512	6,051,894
2023-03-24	68.750	69.250	67.750	68.500	61.512	8,811,102
2023-03-23	66.500	68.250	66.250	68.000	61.063	10,008,450
2023-03-22	66.750	67.000	65.500	66.250	59.491	7,741,908
2023-03-21	66.000	66.500	65.500	66.250	59.491	5,267,442
2023-03-20	66.500	66.750	64.500	65.500	58.818	10,512,630
2023-03-17	66.000	67.000	65.750	66.750	59.940	11,017,070
2023-03-16	65.000	66.000	64.750	65.500	58.818	5,984,607
2023-03-15	64.750	66.250	64.500	65.250	58.593	13,401,040
2023-03-14	65.500	66.250	63.000	63.500	57.022	12,162,830
2023-03-13	65.000	66.750	64.500	65.750	59.042	13,624,420
2023-03-10	66.000	66.000	65.000	65.000	58.369	8,984,391
2023-03-09	66.500	67.250	65.500	66.000	59.267	13,650,500
2023-03-08	65.500	66.500	64.250	66.500	59.716	12,289,220
2023-03-07	66.750	67.000	66.000	66.250	58.459	11,431,960
2023-03-03	67.500	67.500	65.250	66.250	58.459	19,233,881
2023-03-02	69.500	70.250	67.500	68.000	60.003	10,807,560
2023-03-01	71.500	71.500	69.250	69.250	61.106	7,568,950
2023-02-28	71.000	71.250	70.250	70.250	61.988	9,622,612
2023-02-27	69.500	71.250	69.250	71.000	62.650	7,794,855
2023-02-24	70.500	71.250	69.250	69.500	61.326	17,513,141
2023-02-23	71.750	71.750	70.500	70.750	62.429	4,627,014
2023-02-22	72.000	72.750	71.750	72.250	63.753	2,378,484
2023-02-21	71.750	72.750	71.750	72.500	63.974	3,084,985
2023-02-20	72.000	72.750	72.000	72.000	63.532	4,354,138
2023-02-17	72.750	73.250	71.750	72.000	63.532	5,529,898
2023-02-16	73.500	74.000	73.000	73.000	64.415	3,483,256
2023-02-15	73.750	74.000	73.250	73.500	64.856	5,946,018
2023-02-14	73.250	74.250	73.000	74.000	65.297	6,289,388
2023-02-13	73.500	74.000	73.250	73.250	64.635	5,821,763
2023-02-10	74.000	74.500	73.250	74.250	65.518	5,397,722
2023-02-09	73.750	74.750	73.750	74.750	65.959	10,848,910
2023-02-08	73.000	73.500	73.000	73.500	64.856	4,697,118
2023-02-07	73.250	73.250	72.500	73.000	64.415	6,999,054
2023-02-06	74.000	74.500	73.000	73.000	64.415	8,059,800
2023-02-03	73.000	75.500	73.000	74.750	65.959	10,958,820

← NewerPage 15 of 21 · 1,217 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.