Central Pattana Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	64.500	65.000	63.500	64.000	64.000	5,948,729
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

← NewerPage 3 of 21 · 1,213 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.