Central Pattana Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 64.000 | 65.000 | 64.000 | 64.750 | 64.750 | 3,467,363 |
| 2026-04-20 | 64.500 | 64.750 | 63.500 | 64.000 | 64.000 | 4,142,849 |
| 2026-04-17 | 65.500 | 65.500 | 64.000 | 64.750 | 64.750 | 4,006,573 |
| 2026-04-16 | 64.250 | 65.500 | 64.000 | 65.500 | 65.500 | 9,915,701 |
| 2026-04-10 | 64.250 | 64.500 | 63.250 | 63.500 | 63.500 | 6,007,813 |
| 2026-04-09 | 64.500 | 65.000 | 63.750 | 64.000 | 64.000 | 8,356,107 |
| 2026-04-08 | 64.500 | 64.750 | 64.000 | 64.750 | 64.750 | 8,876,012 |
| 2026-04-07 | 62.500 | 62.500 | 61.500 | 62.500 | 62.500 | 7,357,359 |
| 2026-04-03 | 63.000 | 63.250 | 62.250 | 62.250 | 62.250 | 4,480,807 |
| 2026-04-02 | 63.000 | 63.250 | 62.000 | 62.250 | 62.250 | 8,791,755 |
| 2026-04-01 | 63.750 | 64.250 | 63.000 | 63.500 | 63.500 | 12,436,320 |
| 2026-03-31 | 62.000 | 62.250 | 61.250 | 62.250 | 62.250 | 8,717,956 |
| 2026-03-30 | 61.000 | 62.000 | 60.500 | 61.500 | 61.500 | 8,091,085 |
| 2026-03-27 | 62.750 | 63.000 | 61.000 | 61.250 | 61.250 | 16,043,280 |
| 2026-03-26 | 63.000 | 63.500 | 62.500 | 63.000 | 63.000 | 5,974,219 |
| 2026-03-25 | 63.750 | 64.500 | 62.500 | 64.000 | 64.000 | 10,248,830 |
| 2026-03-24 | 62.000 | 63.500 | 61.750 | 62.250 | 62.250 | 5,773,073 |
| 2026-03-23 | 60.750 | 62.000 | 60.500 | 61.250 | 61.250 | 11,360,300 |
| 2026-03-20 | 64.500 | 65.000 | 62.500 | 63.250 | 63.250 | 11,941,610 |
| 2026-03-19 | 63.500 | 64.000 | 62.500 | 63.000 | 63.000 | 7,753,398 |
| 2026-03-18 | 66.000 | 66.000 | 64.250 | 64.500 | 64.500 | 5,522,105 |
| 2026-03-17 | 65.500 | 66.000 | 64.500 | 65.750 | 65.750 | 8,770,676 |
| 2026-03-16 | 65.000 | 65.000 | 64.000 | 64.750 | 64.750 | 5,346,557 |
| 2026-03-13 | 65.250 | 65.750 | 63.500 | 64.250 | 64.250 | 11,355,980 |
| 2026-03-12 | 63.250 | 66.500 | 63.000 | 66.500 | 66.500 | 15,988,770 |
| 2026-03-11 | 63.500 | 65.000 | 63.500 | 64.000 | 64.000 | 8,276,069 |
| 2026-03-10 | 62.750 | 63.750 | 62.250 | 63.000 | 63.000 | 9,959,102 |
| 2026-03-09 | 60.000 | 62.250 | 58.250 | 61.750 | 61.750 | 12,928,130 |
| 2026-03-06 | 64.500 | 66.000 | 64.250 | 65.250 | 62.850 | 10,746,120 |
| 2026-03-05 | 66.250 | 66.750 | 63.250 | 65.000 | 62.609 | 22,271,131 |
| 2026-03-04 | 62.000 | 64.750 | 60.000 | 64.250 | 61.887 | 25,452,779 |
| 2026-03-02 | 67.750 | 68.750 | 66.750 | 67.000 | 64.536 | 11,932,460 |
| 2026-02-27 | 69.750 | 70.500 | 69.250 | 70.000 | 67.425 | 12,946,890 |
| 2026-02-26 | 68.000 | 70.000 | 67.750 | 69.000 | 66.462 | 8,850,614 |
| 2026-02-25 | 67.750 | 69.000 | 67.250 | 68.500 | 65.981 | 8,623,812 |
| 2026-02-24 | 66.500 | 67.750 | 65.750 | 67.500 | 65.017 | 14,702,490 |
| 2026-02-23 | 64.750 | 65.750 | 64.250 | 65.500 | 63.091 | 8,531,149 |
| 2026-02-20 | 63.750 | 64.250 | 63.000 | 64.000 | 61.646 | 7,220,221 |
| 2026-02-19 | 64.000 | 65.750 | 63.750 | 64.500 | 62.128 | 7,747,963 |
| 2026-02-18 | 63.250 | 64.000 | 63.000 | 64.000 | 61.646 | 6,915,633 |
| 2026-02-17 | 62.750 | 63.750 | 62.500 | 63.250 | 60.924 | 5,856,868 |
| 2026-02-16 | 62.750 | 63.250 | 62.000 | 63.000 | 60.683 | 5,845,045 |
| 2026-02-13 | 63.750 | 64.000 | 62.750 | 63.000 | 60.683 | 7,838,984 |
| 2026-02-12 | 63.250 | 63.750 | 62.750 | 63.500 | 61.164 | 8,873,437 |
| 2026-02-11 | 62.000 | 64.000 | 62.000 | 63.250 | 60.924 | 10,984,170 |
| 2026-02-10 | 62.500 | 63.000 | 62.000 | 62.000 | 59.720 | 7,451,297 |
| 2026-02-09 | 63.000 | 63.000 | 61.500 | 62.000 | 59.720 | 13,129,590 |
| 2026-02-06 | 61.500 | 62.000 | 60.000 | 60.500 | 58.275 | 8,188,529 |
| 2026-02-05 | 60.000 | 62.000 | 60.000 | 61.500 | 59.238 | 8,343,461 |
| 2026-02-04 | 60.750 | 60.750 | 59.000 | 59.750 | 57.552 | 5,641,973 |
| 2026-02-03 | 58.000 | 60.750 | 58.000 | 60.250 | 58.034 | 12,472,200 |
| 2026-02-02 | 57.750 | 58.000 | 56.500 | 58.000 | 55.867 | 7,288,288 |
| 2026-01-30 | 57.250 | 58.250 | 57.250 | 57.750 | 55.626 | 4,389,302 |
| 2026-01-29 | 58.000 | 58.250 | 57.250 | 57.750 | 55.626 | 3,983,408 |
| 2026-01-28 | 58.500 | 58.500 | 58.250 | 58.250 | 56.108 | 3,569,282 |
| 2026-01-27 | 58.000 | 58.750 | 57.750 | 58.500 | 56.348 | 8,476,065 |
| 2026-01-26 | 57.750 | 58.000 | 57.250 | 57.750 | 55.626 | 6,134,496 |
| 2026-01-23 | 58.000 | 58.000 | 57.250 | 58.000 | 55.867 | 8,471,997 |
| 2026-01-22 | 58.000 | 58.750 | 57.500 | 57.500 | 55.385 | 10,383,980 |
| 2026-01-21 | 57.750 | 58.000 | 56.750 | 57.750 | 55.626 | 10,550,720 |
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.