Central Pattana Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	60.750	62.250	60.000	62.250	54.929	10,908,600
2022-05-09	61.250	61.500	60.250	60.750	53.605	9,187,900
2022-05-06	61.250	62.250	60.750	61.750	54.488	10,483,100
2022-05-05	62.000	63.750	61.750	62.250	54.929	17,601,699
2022-05-03	61.000	62.250	60.500	61.000	53.826	13,633,300
2022-04-29	61.000	61.750	60.500	60.500	53.385	10,830,300
2022-04-28	61.250	61.500	60.750	61.500	54.267	6,451,300
2022-04-27	62.000	62.250	61.250	61.750	54.488	7,004,500
2022-04-26	61.500	62.500	61.250	61.750	54.488	9,991,600
2022-04-25	61.000	62.250	60.750	61.500	54.267	6,416,800
2022-04-22	61.500	61.750	60.500	61.750	54.488	8,494,400
2022-04-21	61.750	62.250	61.500	61.500	54.267	7,627,900
2022-04-20	62.750	62.750	61.750	62.000	54.708	6,649,700
2022-04-19	63.000	63.500	61.750	62.750	55.370	12,252,000
2022-04-18	61.250	62.500	61.250	62.250	54.929	13,486,400
2022-04-12	62.250	62.500	61.000	61.750	54.488	15,692,100
2022-04-11	62.000	62.750	60.750	62.750	55.370	14,640,200
2022-04-08	59.500	62.000	59.500	62.000	54.708	23,938,000
2022-04-07	58.750	59.750	58.500	59.000	52.061	8,545,100
2022-04-05	59.500	60.000	58.500	59.500	52.502	5,234,100
2022-04-04	59.750	59.750	59.250	59.500	52.502	6,351,800
2022-04-01	58.750	59.750	58.500	59.500	52.502	11,006,300
2022-03-31	60.000	60.000	59.000	59.000	52.061	12,823,300
2022-03-30	58.000	61.000	57.750	60.000	52.944	42,787,301
2022-03-29	55.750	57.250	55.500	57.000	50.296	18,820,100
2022-03-28	55.250	55.500	54.750	55.250	48.752	5,927,600
2022-03-25	55.750	55.750	54.500	55.000	48.532	7,053,100
2022-03-24	54.500	56.250	54.500	55.750	49.193	9,717,359
2022-03-23	56.750	56.750	54.750	54.750	48.311	13,695,150
2022-03-22	56.500	56.750	55.750	56.250	49.635	6,096,800
2022-03-21	56.750	57.250	56.250	56.500	49.855	6,353,600
2022-03-18	56.250	57.250	56.000	57.000	50.296	11,962,000
2022-03-17	56.750	57.000	56.000	56.250	49.635	7,873,100
2022-03-16	54.500	56.250	54.250	56.000	49.414	8,185,400
2022-03-15	55.500	55.750	54.250	54.750	48.311	3,799,800
2022-03-14	54.750	56.000	54.750	55.250	48.752	5,495,800
2022-03-11	54.750	55.500	54.250	55.250	48.752	4,857,900
2022-03-10	55.500	55.500	54.750	55.250	48.752	8,604,800
2022-03-09	54.750	55.250	53.500	55.250	48.752	8,532,300
2022-03-08	54.500	55.250	52.750	54.500	48.090	12,013,600
2022-03-07	53.500	54.750	53.250	54.250	47.870	18,339,000
2022-03-04	55.250	55.750	54.750	55.250	48.752	9,873,800
2022-03-03	56.750	57.000	55.750	56.500	49.326	7,275,600
2022-03-02	56.000	56.750	55.500	56.500	49.326	6,294,400
2022-03-01	55.750	57.000	54.750	56.500	49.326	11,370,300
2022-02-28	54.000	55.250	53.750	55.250	48.235	11,080,500
2022-02-25	55.000	55.000	54.000	54.250	47.362	8,947,400
2022-02-24	55.750	55.750	54.000	54.750	47.798	15,217,500
2022-02-23	56.250	57.250	55.750	57.000	49.762	11,374,000
2022-02-22	55.750	56.750	54.750	56.750	49.544	14,531,900
2022-02-21	58.000	58.000	56.500	56.750	49.544	5,739,900
2022-02-18	57.000	58.000	56.750	58.000	50.635	5,686,800
2022-02-17	56.750	57.500	56.750	57.000	49.762	8,172,800
2022-02-15	56.500	57.000	56.000	56.750	49.544	6,815,200
2022-02-14	56.750	56.750	55.750	56.000	48.889	9,832,700
2022-02-11	57.500	57.750	56.500	57.250	49.981	9,329,900
2022-02-10	58.000	58.000	57.000	58.000	50.635	12,800,200
2022-02-09	56.000	58.000	55.750	58.000	50.635	30,166,900
2022-02-08	55.000	55.500	54.250	55.500	48.453	17,485,100
2022-02-07	53.750	55.250	52.750	55.000	48.016	14,710,300

← NewerPage 19 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.