Central Pattana Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	68.500	68.750	68.000	68.750	68.750	6,330,012
2026-07-17	67.750	69.500	67.500	68.750	68.750	15,874,015
2026-07-16	66.500	67.750	66.250	67.750	67.750	9,771,730
2026-07-15	66.750	67.250	66.500	66.750	66.750	6,373,503
2026-07-14	66.000	66.750	65.750	66.500	66.500	5,540,776
2026-07-13	66.500	67.250	66.250	66.750	66.750	6,467,537
2026-07-10	67.000	67.500	66.750	67.000	67.000	5,165,350
2026-07-09	65.500	67.000	65.500	66.500	66.500	5,622,076
2026-07-08	67.500	67.500	65.750	65.750	65.750	4,966,056
2026-07-07	67.500	67.750	66.750	67.500	67.500	5,098,607
2026-07-06	68.000	68.250	67.250	67.500	67.500	4,515,725
2026-07-03	67.750	69.000	67.500	68.250	68.250	7,692,314
2026-07-02	67.750	67.750	66.250	67.500	67.500	10,561,521
2026-07-01	67.750	67.750	66.500	67.500	67.500	4,525,390
2026-06-30	66.750	67.750	66.250	67.000	67.000	11,632,469
2026-06-29	67.000	67.500	66.250	67.250	67.250	7,462,942
2026-06-26	66.500	67.250	66.250	66.750	66.750	5,576,573
2026-06-25	67.000	67.750	66.500	67.000	67.000	12,350,916
2026-06-24	65.000	66.750	64.750	66.250	66.250	8,428,786
2026-06-23	65.000	65.250	64.000	64.250	64.250	6,483,020
2026-06-22	64.750	65.250	64.500	65.000	65.000	3,327,434
2026-06-19	64.750	65.500	64.500	65.000	65.000	15,873,100
2026-06-18	65.500	66.000	64.750	65.000	65.000	3,632,626
2026-06-17	66.000	66.250	65.250	65.250	65.250	6,449,261
2026-06-16	65.750	66.250	65.250	65.500	65.500	6,447,435
2026-06-15	65.750	66.000	64.750	65.500	65.500	4,051,735
2026-06-12	64.000	65.500	64.000	65.500	65.500	6,336,360
2026-06-11	64.000	64.750	63.250	63.500	63.500	6,023,842
2026-06-10	64.000	64.500	63.500	64.000	64.000	4,580,337
2026-06-09	64.500	64.750	63.500	64.500	64.500	6,940,684
2026-06-08	64.250	64.750	64.000	64.250	64.250	4,184,340
2026-06-05	64.250	65.250	64.250	64.750	64.750	3,551,589
2026-06-04	65.000	65.500	64.250	64.500	64.500	6,414,268
2026-06-02	64.750	65.750	64.250	65.250	65.250	8,195,644
2026-05-29	65.000	65.250	64.250	64.500	64.500	10,371,090
2026-05-28	65.500	65.500	64.000	64.500	64.500	4,227,739
2026-05-27	66.500	66.500	65.000	65.250	65.250	3,248,664
2026-05-26	66.000	66.500	65.250	65.750	65.750	5,277,381
2026-05-25	67.250	67.750	66.000	66.000	66.000	3,898,679
2026-05-22	65.750	66.750	65.500	66.500	66.500	4,639,474
2026-05-21	65.250	66.000	65.250	66.000	66.000	5,738,729
2026-05-20	64.000	65.250	64.000	64.750	64.750	5,962,158
2026-05-19	63.500	64.750	63.250	64.250	64.250	6,074,351
2026-05-18	63.250	64.000	62.500	63.750	63.750	8,941,205
2026-05-15	65.000	65.500	64.500	64.750	64.750	3,679,148
2026-05-14	63.250	65.750	63.250	65.250	65.250	9,085,094
2026-05-13	62.750	63.750	62.500	63.000	63.000	7,087,085
2026-05-12	63.500	64.750	63.000	63.000	63.000	6,185,630
2026-05-11	64.500	64.750	63.250	63.500	63.500	7,379,783
2026-05-08	64.500	65.250	64.000	64.750	64.750	6,928,077
2026-05-07	64.250	67.250	63.750	65.000	65.000	19,373,480
2026-05-06	62.250	63.750	61.750	63.500	63.500	8,333,319
2026-05-05	62.500	62.500	61.250	62.000	62.000	7,086,014
2026-04-30	61.500	62.250	61.250	62.000	62.000	6,238,528
2026-04-29	61.250	63.250	61.250	62.250	62.250	5,589,788
2026-04-28	61.750	62.500	61.250	61.500	61.500	6,785,644
2026-04-27	62.500	62.750	61.750	62.000	62.000	3,567,240
2026-04-24	62.250	62.500	61.250	62.250	62.250	6,744,559
2026-04-23	63.500	63.750	62.000	62.250	62.250	10,395,750
2026-04-22	64.500	65.000	63.500	64.000	64.000	5,948,729

← NewerPage 2 of 3 · 122 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.