Central Pattana Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	57.250	58.250	57.250	57.250	55.144	8,681,230
2026-01-19	57.500	58.500	57.250	57.250	55.144	6,972,364
2026-01-16	56.750	58.250	56.500	58.250	56.108	10,455,250
2026-01-15	55.000	56.750	54.500	56.500	54.422	13,154,300
2026-01-14	54.000	55.500	54.000	55.250	53.218	3,543,584
2026-01-13	55.500	55.500	54.000	54.250	52.255	9,901,107
2026-01-12	55.000	55.500	54.500	55.250	53.218	3,633,939
2026-01-09	55.750	56.250	55.000	55.250	53.218	7,214,881
2026-01-08	55.750	56.250	55.000	56.000	53.940	6,554,666
2026-01-07	55.500	56.250	55.000	56.250	54.181	3,322,887
2026-01-06	55.750	56.000	55.000	55.500	53.459	3,774,929
2026-01-05	56.000	56.000	55.250	55.750	53.699	5,776,678
2025-12-30	54.250	55.500	54.250	55.250	53.218	5,180,839
2025-12-29	55.000	55.250	54.000	54.250	52.255	6,452,299
2025-12-26	55.250	55.750	54.500	55.500	53.459	2,321,759
2025-12-25	56.000	56.000	54.750	55.250	53.218	2,318,705
2025-12-24	55.750	56.000	54.750	56.000	53.940	3,201,957
2025-12-23	55.250	56.500	55.250	55.750	53.699	5,744,881
2025-12-22	55.750	56.000	55.000	55.250	53.218	6,067,743
2025-12-19	54.250	55.500	54.250	55.250	53.218	5,748,715
2025-12-18	54.750	55.000	53.750	54.250	52.255	4,225,606
2025-12-17	54.500	55.000	54.250	54.500	52.495	5,684,871
2025-12-16	54.750	55.750	54.500	55.250	53.218	6,868,009
2025-12-15	53.500	54.750	53.500	54.750	52.736	4,963,215
2025-12-12	53.250	54.000	53.000	54.000	52.014	2,532,841
2025-12-11	53.000	53.500	52.500	53.000	51.051	3,024,557
2025-12-09	52.250	53.250	52.250	53.250	51.291	3,928,535
2025-12-08	53.000	53.750	52.250	52.750	50.810	6,287,095
2025-12-04	53.500	53.750	52.500	53.000	51.051	8,429,866
2025-12-03	53.500	54.000	53.000	53.750	51.773	4,075,898
2025-12-02	54.000	54.000	53.250	53.750	51.773	4,379,964
2025-12-01	54.000	54.250	53.250	54.000	52.014	5,848,092
2025-11-28	54.000	54.250	52.750	53.500	51.532	8,231,381
2025-11-27	53.500	54.000	53.000	53.500	51.532	5,192,046
2025-11-26	53.500	53.750	52.750	53.500	51.532	5,433,990
2025-11-25	52.000	53.500	52.000	53.000	51.051	5,651,039
2025-11-24	51.750	52.500	51.750	52.000	50.087	9,580,571
2025-11-21	52.500	52.750	51.000	51.500	49.606	7,488,631
2025-11-20	52.750	53.750	52.750	53.250	51.291	4,856,014
2025-11-19	52.750	53.000	52.250	52.500	50.569	3,280,205
2025-11-18	52.250	53.500	52.250	52.750	50.810	4,110,581
2025-11-17	50.750	53.500	50.500	53.000	51.051	10,005,030
2025-11-14	49.000	51.250	49.000	50.250	48.402	9,564,446
2025-11-13	51.000	51.000	49.500	50.500	48.643	7,867,689
2025-11-12	52.250	52.500	51.500	51.750	49.847	6,512,007
2025-11-11	52.500	52.750	51.500	52.500	50.569	5,365,590
2025-11-10	53.250	53.250	52.250	52.500	50.569	3,446,290
2025-11-07	52.250	53.000	52.250	53.000	51.051	2,506,354
2025-11-06	52.000	53.000	51.750	52.500	50.569	4,405,387
2025-11-05	51.500	52.500	51.250	52.000	50.087	1,757,825
2025-11-04	52.000	52.750	51.750	51.750	49.847	6,990,304
2025-11-03	54.000	54.000	52.000	52.250	50.328	5,976,902
2025-10-31	52.250	54.000	52.250	53.750	51.773	7,057,359
2025-10-30	51.250	53.500	51.250	52.500	50.569	9,631,229
2025-10-29	52.250	52.750	52.000	52.000	50.087	5,808,015
2025-10-28	52.500	53.000	52.000	52.500	50.569	8,108,588
2025-10-27	55.500	55.500	52.250	52.750	50.810	12,312,920
2025-10-24	54.500	55.750	54.500	55.250	53.218	4,441,967
2025-10-22	54.250	55.500	54.000	54.750	52.736	6,513,056
2025-10-21	55.500	55.500	54.000	54.000	52.014	3,626,804

← NewerPage 4 of 5 · 241 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.