Central Pattana Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	72.500	72.750	71.750	72.000	63.532	4,511,380
2023-02-01	72.250	72.250	71.500	72.250	63.753	5,989,354
2023-01-31	71.250	72.250	71.250	71.250	62.871	6,902,152
2023-01-30	71.000	72.000	70.750	72.000	63.532	12,609,680
2023-01-27	69.500	70.750	69.000	70.500	62.209	4,807,219
2023-01-26	70.000	70.250	69.250	69.750	61.547	4,815,097
2023-01-25	70.250	70.500	69.750	70.000	61.768	3,757,116
2023-01-24	69.250	70.250	69.000	69.750	61.547	3,917,524
2023-01-23	69.250	69.500	68.500	68.750	60.665	5,136,429
2023-01-20	69.500	69.500	68.250	68.750	60.665	5,781,057
2023-01-19	68.500	69.500	68.500	69.500	61.326	3,553,988
2023-01-18	69.000	69.750	68.250	68.750	60.665	7,032,735
2023-01-17	68.750	69.500	68.500	69.000	60.885	5,147,481
2023-01-16	69.500	69.750	69.000	69.000	60.885	5,418,370
2023-01-13	70.250	70.250	69.250	69.500	61.326	8,275,212
2023-01-12	69.750	70.250	69.500	70.000	61.768	5,777,178
2023-01-11	70.000	70.000	69.000	69.750	61.547	7,165,336
2023-01-10	71.000	71.000	69.500	70.000	61.768	10,556,880
2023-01-09	71.750	72.250	70.750	71.000	62.650	13,465,330
2023-01-06	70.750	71.250	70.500	71.250	62.871	5,352,682
2023-01-05	71.500	71.750	70.250	70.500	62.209	9,923,571
2023-01-04	71.000	71.750	70.750	71.500	63.091	7,026,090
2023-01-03	71.500	71.750	71.000	71.250	62.871	7,293,678
2022-12-30	72.500	72.500	71.000	71.000	62.650	9,225,030
2022-12-29	71.500	73.000	71.000	72.500	63.974	8,960,593
2022-12-28	71.500	72.250	70.750	72.000	63.532	9,117,020
2022-12-27	70.000	71.500	70.000	71.250	62.871	11,034,320
2022-12-26	70.000	70.250	69.500	69.750	61.547	2,938,347
2022-12-23	68.750	69.750	68.750	69.750	61.547	9,746,439
2022-12-22	68.500	69.000	68.250	69.000	60.885	6,678,402
2022-12-21	69.500	69.500	67.500	68.750	60.665	15,016,200
2022-12-20	71.000	71.250	69.250	69.750	61.547	6,215,507
2022-12-19	70.500	71.250	70.250	71.000	62.650	2,844,431
2022-12-16	69.250	70.500	69.250	70.250	61.988	8,635,564
2022-12-15	70.500	71.250	69.250	69.500	61.326	10,564,730
2022-12-14	71.000	71.500	70.250	70.750	62.429	8,367,599
2022-12-13	71.000	71.500	70.750	71.000	62.650	5,572,906
2022-12-09	71.250	71.750	71.000	71.000	62.650	6,516,481
2022-12-08	70.250	71.250	70.250	70.750	62.429	3,194,620
2022-12-07	71.250	72.000	70.250	70.500	62.209	8,134,805
2022-12-06	70.500	71.750	70.250	71.250	62.871	13,852,760
2022-12-02	70.750	71.250	70.250	71.000	62.650	9,604,620
2022-12-01	72.500	72.500	70.750	70.750	62.429	11,807,290
2022-11-30	70.000	72.500	69.750	72.500	63.974	29,096,721
2022-11-29	69.000	69.750	68.500	69.500	61.326	9,134,112
2022-11-28	69.000	69.500	68.500	69.250	61.106	4,740,256
2022-11-25	69.500	69.500	68.750	69.250	61.106	3,638,539
2022-11-24	69.250	69.500	69.000	69.500	61.326	3,521,279
2022-11-23	69.250	69.750	69.000	69.250	61.106	4,348,611
2022-11-22	69.750	70.000	68.750	69.000	60.885	5,890,126
2022-11-21	68.750	69.500	68.500	69.250	61.106	4,709,966
2022-11-18	68.000	69.000	67.750	68.750	60.665	5,218,024
2022-11-17	68.250	69.000	68.250	68.500	60.444	7,178,749
2022-11-16	69.750	70.000	68.500	69.000	60.885	6,382,237
2022-11-15	69.500	70.250	69.250	69.750	61.547	6,644,209
2022-11-14	71.500	71.750	69.000	70.000	61.768	11,452,230
2022-11-11	71.250	72.250	70.500	71.500	63.091	15,095,910
2022-11-10	69.000	70.000	68.500	70.000	61.768	9,116,805
2022-11-09	68.000	69.000	68.000	68.750	60.665	6,995,334
2022-11-08	68.000	69.000	68.000	68.750	60.665	9,379,673

← NewerPage 16 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.