Central Pattana Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	66.000	66.500	65.500	66.000	58.238	5,872,314
2022-08-08	65.000	66.000	64.250	66.000	58.238	7,530,365
2022-08-05	65.250	65.250	64.000	65.000	57.356	6,587,276
2022-08-04	65.500	66.000	64.750	65.250	57.576	4,435,628
2022-08-03	65.500	66.000	64.500	65.250	57.576	8,530,957
2022-08-02	65.250	65.750	64.750	65.750	58.017	9,203,317
2022-08-01	64.000	67.000	63.500	66.000	58.238	23,583,850
2022-07-27	62.250	63.750	62.000	63.500	56.032	10,082,110
2022-07-26	62.500	62.750	61.750	62.250	54.929	7,196,573
2022-07-25	61.750	62.750	61.500	62.250	54.929	6,729,633
2022-07-22	61.500	62.500	61.500	61.750	54.488	8,658,053
2022-07-21	60.500	61.750	59.750	61.250	54.047	8,987,785
2022-07-20	62.000	62.000	60.250	60.750	53.605	9,394,041
2022-07-19	60.750	61.500	60.250	61.500	54.267	5,054,156
2022-07-18	60.750	61.500	60.000	61.250	54.047	3,902,741
2022-07-15	60.750	61.000	58.750	60.500	53.385	7,847,389
2022-07-14	60.500	61.500	59.750	60.250	53.164	5,570,658
2022-07-12	61.000	61.500	60.250	60.500	53.385	3,684,024
2022-07-11	62.000	62.500	60.500	61.250	54.047	4,834,648
2022-07-08	62.750	63.000	61.750	62.000	54.708	10,983,700
2022-07-07	60.500	63.250	60.250	62.750	55.370	14,730,360
2022-07-06	58.500	60.250	58.500	60.000	52.944	6,178,745
2022-07-05	60.250	60.750	59.000	59.000	52.061	6,713,182
2022-07-04	61.250	61.250	60.000	60.250	53.164	4,576,669
2022-07-01	60.750	61.750	60.500	61.000	53.826	5,226,565
2022-06-30	61.000	62.250	60.500	61.000	53.826	14,430,140
2022-06-29	60.250	61.500	60.250	60.750	53.605	6,560,653
2022-06-28	60.500	61.250	60.250	60.750	53.605	14,139,180
2022-06-27	60.250	60.500	59.750	60.250	53.164	4,676,496
2022-06-24	60.000	60.500	59.500	60.000	52.944	5,847,820
2022-06-23	60.000	60.250	59.500	60.000	52.944	7,572,337
2022-06-22	59.250	60.000	59.000	59.750	52.723	9,024,375
2022-06-21	59.250	60.000	59.250	59.750	52.723	4,015,442
2022-06-20	59.000	60.000	58.750	59.250	52.282	4,694,117
2022-06-17	57.750	59.500	57.750	59.000	52.061	11,766,220
2022-06-16	60.500	60.750	58.750	58.750	51.841	10,186,090
2022-06-15	60.250	60.500	59.250	60.250	53.164	7,247,877
2022-06-14	61.000	61.000	59.750	60.250	53.164	7,097,602
2022-06-13	60.250	61.250	60.000	60.500	53.385	7,206,353
2022-06-10	62.000	62.000	61.250	61.500	54.267	4,262,342
2022-06-09	62.250	62.500	61.000	62.000	54.708	11,528,460
2022-06-08	62.750	63.000	61.500	62.250	54.929	7,628,254
2022-06-07	62.500	63.500	62.250	62.750	55.370	6,570,594
2022-06-06	63.750	63.750	62.500	63.000	55.591	6,339,228
2022-06-02	63.500	63.750	62.250	63.000	55.591	6,786,583
2022-06-01	64.500	64.500	63.250	64.000	56.473	4,487,184
2022-05-31	63.250	64.250	62.000	64.250	56.694	17,092,891
2022-05-30	61.500	63.500	61.500	63.000	55.591	14,924,040
2022-05-27	61.250	61.500	60.500	60.750	53.605	4,372,466
2022-05-26	61.250	61.500	60.000	60.500	53.385	9,374,259
2022-05-25	62.000	62.250	61.000	61.250	54.047	8,248,352
2022-05-24	62.750	62.750	61.750	62.000	54.708	2,854,277
2022-05-23	63.000	63.000	61.750	63.000	55.591	9,330,718
2022-05-20	61.000	62.500	60.750	62.250	54.929	9,564,500
2022-05-19	60.000	60.250	59.500	60.250	53.164	8,040,700
2022-05-18	60.250	61.000	59.750	60.750	53.605	6,935,800
2022-05-17	59.750	60.750	59.250	60.750	53.605	10,143,700
2022-05-13	60.250	60.500	58.000	59.250	52.282	29,134,301
2022-05-12	63.250	63.250	61.500	61.750	54.488	14,262,000
2022-05-11	62.750	63.250	61.750	63.000	55.591	8,491,600

← NewerPage 18 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.