Central Pattana Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	53.750	54.250	53.250	54.000	47.143	8,910,700
2022-02-03	53.500	54.000	53.500	54.000	47.143	1,930,500
2022-02-02	54.250	54.250	53.500	54.000	47.143	4,347,500
2022-02-01	54.500	54.750	53.750	54.000	47.143	3,773,100
2022-01-31	54.250	55.000	53.750	54.250	47.362	9,221,400
2022-01-28	51.500	53.750	51.500	53.500	46.707	15,340,000
2022-01-27	51.250	51.750	50.500	51.500	44.961	11,687,700
2022-01-26	52.250	52.500	51.750	52.000	45.397	14,020,400
2022-01-25	52.750	53.000	51.250	52.000	45.397	19,099,000
2022-01-24	53.000	53.500	52.500	53.000	46.270	9,261,200
2022-01-21	52.750	53.500	52.750	53.250	46.489	10,816,100
2022-01-20	53.000	53.750	52.750	53.000	46.270	13,939,500
2022-01-19	53.750	53.750	52.500	53.000	46.270	7,948,000
2022-01-18	54.750	55.000	53.500	53.750	46.925	10,471,800
2022-01-17	53.500	54.500	53.500	54.250	47.362	12,054,000
2022-01-14	53.250	53.750	53.250	53.750	46.925	2,636,300
2022-01-13	54.000	54.000	53.250	53.750	46.925	4,118,900
2022-01-12	54.250	54.500	53.250	54.000	47.143	7,433,400
2022-01-11	53.500	54.000	53.250	54.000	47.143	8,289,200
2022-01-10	52.500	53.500	52.500	53.250	46.489	7,827,700
2022-01-07	53.500	53.750	52.750	52.750	46.052	14,133,200
2022-01-06	54.250	54.500	53.250	53.500	46.707	16,977,900
2022-01-05	56.250	56.250	54.750	55.000	48.016	9,463,700
2022-01-04	55.500	56.750	55.500	56.000	48.889	8,591,500
2021-12-30	56.500	56.750	55.750	56.500	49.326	6,293,200
2021-12-29	55.500	56.250	55.500	56.000	48.889	3,666,800
2021-12-28	55.500	56.000	55.250	55.750	48.671	3,382,800
2021-12-27	56.250	56.250	55.250	55.250	48.235	2,920,100
2021-12-24	56.500	56.500	55.500	55.750	48.671	4,927,700
2021-12-23	55.500	56.500	55.500	56.000	48.889	6,448,100
2021-12-22	55.500	55.750	54.750	55.000	48.016	4,085,400
2021-12-21	54.500	56.000	54.500	55.250	48.235	6,759,300
2021-12-20	55.000	55.500	54.250	54.500	47.580	8,029,400
2021-12-17	56.250	56.500	55.250	55.750	48.671	13,066,300
2021-12-16	56.000	56.500	55.250	56.500	49.326	7,619,600
2021-12-15	56.250	56.500	55.500	55.750	48.671	4,661,000
2021-12-14	55.500	56.500	54.750	56.500	49.326	7,406,400
2021-12-13	56.000	56.250	55.250	56.000	48.889	9,763,700
2021-12-09	55.500	55.500	54.750	55.000	48.016	3,996,600
2021-12-08	55.750	56.250	55.000	55.500	48.453	7,511,100
2021-12-07	54.000	56.250	53.750	55.750	48.671	14,202,200
2021-12-03	53.750	54.000	53.250	53.250	46.489	4,036,300
2021-12-02	53.500	54.000	52.750	53.750	46.925	7,684,400
2021-12-01	53.000	54.250	52.250	54.250	47.362	22,146,400
2021-11-30	54.250	54.500	51.750	52.000	45.397	26,652,301
2021-11-29	54.500	54.500	52.750	53.250	46.489	18,389,000
2021-11-26	55.000	55.500	53.750	54.000	47.143	12,363,800
2021-11-25	56.500	56.500	55.250	55.500	48.453	11,240,700
2021-11-24	56.500	57.000	56.250	56.500	49.326	6,030,100
2021-11-23	57.000	57.000	56.000	56.500	49.326	9,005,200
2021-11-22	57.250	57.500	56.500	57.000	49.762	4,989,200
2021-11-19	58.000	58.000	56.750	57.000	49.762	8,833,500
2021-11-18	57.750	58.500	57.750	58.000	50.635	4,661,100
2021-11-17	58.500	58.750	57.500	58.000	50.635	6,013,000
2021-11-16	57.250	58.250	57.250	58.250	50.854	6,323,800
2021-11-15	58.000	58.250	57.000	57.000	49.762	10,101,000
2021-11-12	59.250	59.500	58.000	58.250	50.854	10,989,000
2021-11-11	60.000	60.000	59.000	59.250	51.727	8,901,800
2021-11-10	59.250	60.250	58.750	60.000	52.381	11,878,000
2021-11-09	59.000	59.750	58.500	59.250	51.727	10,331,900

← NewerPage 20 of 21 · 1,212 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.