Central Pattana Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	67.500	67.750	67.000	67.250	59.341	8,437,352
2022-11-04	69.000	69.000	67.500	67.500	59.562	12,958,930
2022-11-03	68.500	70.500	68.500	68.750	60.665	8,564,112
2022-11-02	68.750	69.750	68.500	69.250	61.106	14,405,400
2022-11-01	69.500	70.000	68.500	69.250	61.106	8,596,444
2022-10-31	69.000	69.500	68.250	68.750	60.665	6,620,944
2022-10-28	68.250	68.750	68.000	68.500	60.444	4,847,520
2022-10-27	67.250	68.500	67.250	68.250	60.223	6,709,916
2022-10-26	66.250	68.000	66.000	67.250	59.341	10,611,990
2022-10-25	66.000	66.250	65.500	66.000	58.238	8,096,801
2022-10-21	66.250	66.750	66.000	66.500	58.679	6,728,704
2022-10-20	65.750	66.500	64.750	66.500	58.679	7,213,964
2022-10-19	66.500	66.500	65.500	65.750	58.017	4,745,032
2022-10-18	65.000	66.500	65.000	66.500	58.679	13,901,720
2022-10-17	63.250	64.250	62.250	64.250	56.694	16,429,699
2022-10-12	63.000	64.500	63.000	63.250	55.811	6,969,209
2022-10-11	64.000	64.250	62.250	63.000	55.591	11,073,620
2022-10-10	64.500	65.500	64.500	65.000	57.356	5,259,729
2022-10-07	65.250	65.500	64.250	65.250	57.576	6,085,579
2022-10-06	65.750	66.250	65.250	65.250	57.576	9,195,792
2022-10-05	65.250	66.000	64.750	65.750	58.017	7,540,061
2022-10-04	64.000	65.250	63.250	64.750	57.135	13,173,340
2022-10-03	65.250	65.750	62.750	63.000	55.591	18,560,090
2022-09-30	66.250	66.250	65.250	65.250	57.576	13,389,430
2022-09-29	66.000	67.250	65.750	66.000	58.238	9,739,587
2022-09-28	65.000	66.500	65.000	66.000	58.238	6,729,793
2022-09-27	66.000	67.250	65.750	66.250	58.459	9,069,917
2022-09-26	65.500	66.500	65.000	66.000	58.238	7,739,812
2022-09-23	68.500	68.500	66.250	66.250	58.459	12,647,740
2022-09-22	67.750	69.250	67.500	69.000	60.885	8,207,244
2022-09-21	67.750	68.750	67.750	68.250	60.223	7,935,679
2022-09-20	68.000	68.750	67.500	68.250	60.223	6,329,880
2022-09-19	66.750	67.750	66.750	67.750	59.782	3,860,475
2022-09-16	67.750	68.000	66.500	66.750	58.900	17,706,711
2022-09-15	68.250	68.750	67.250	68.250	60.223	10,122,940
2022-09-14	68.750	69.000	68.000	68.250	60.223	7,003,320
2022-09-13	70.500	70.500	69.250	69.500	61.326	5,671,213
2022-09-12	68.250	70.250	68.250	70.250	61.988	7,254,717
2022-09-09	68.500	69.250	68.000	68.250	60.223	5,924,213
2022-09-08	69.000	70.500	68.000	68.500	60.444	9,471,227
2022-09-07	68.000	68.750	67.750	68.250	60.223	8,701,397
2022-09-06	68.750	69.000	68.250	68.500	60.444	11,469,740
2022-09-05	69.000	69.500	68.000	69.000	60.885	8,405,726
2022-09-02	69.500	69.500	68.500	69.250	61.106	9,840,696
2022-09-01	68.500	70.250	68.500	69.500	61.326	10,979,470
2022-08-31	68.000	69.750	67.250	69.250	61.106	17,996,221
2022-08-30	66.250	69.250	66.250	68.500	60.444	14,901,380
2022-08-29	65.000	67.000	64.750	66.750	58.900	13,166,580
2022-08-26	67.500	67.750	66.000	66.250	58.459	12,588,480
2022-08-25	67.000	67.500	66.500	67.500	59.562	5,550,484
2022-08-24	66.500	67.000	65.750	66.500	58.679	7,429,604
2022-08-23	65.000	66.500	64.500	66.500	58.679	8,331,293
2022-08-22	65.000	66.000	65.000	65.500	57.797	3,758,955
2022-08-19	65.750	66.000	65.000	65.250	57.576	7,047,328
2022-08-18	66.250	66.250	65.750	66.250	58.459	3,753,569
2022-08-17	65.500	66.500	65.250	65.750	58.017	6,075,842
2022-08-16	66.000	66.250	65.000	65.250	57.576	9,114,517
2022-08-15	66.000	67.250	65.750	65.750	58.017	8,841,669
2022-08-11	66.000	66.500	65.750	66.000	58.238	5,504,868
2022-08-10	66.500	66.750	65.000	65.750	58.017	8,793,348

← NewerPage 17 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.