Central Pattana Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	54.750	55.500	54.250	55.500	53.459	4,652,077
2025-10-17	54.000	54.250	53.500	53.750	51.773	4,221,013
2025-10-16	55.000	55.000	54.250	54.500	52.495	1,433,454
2025-10-15	54.250	55.500	54.000	55.000	52.977	5,605,350
2025-10-14	54.250	54.750	53.250	53.500	51.532	4,834,885
2025-10-10	55.250	55.250	54.250	54.500	52.495	2,672,494
2025-10-09	54.500	55.000	54.000	55.000	52.977	3,861,825
2025-10-08	54.500	55.250	54.250	54.750	52.736	4,201,994
2025-10-07	54.000	55.000	53.750	54.500	52.495	6,081,146
2025-10-06	54.000	54.250	53.000	53.750	51.773	7,331,565
2025-10-03	55.000	55.000	54.000	54.500	52.495	6,839,164
2025-10-02	55.000	55.750	54.750	55.250	53.218	7,664,143
2025-10-01	55.250	55.500	54.500	54.750	52.736	7,237,829
2025-09-30	56.000	56.000	55.000	56.000	53.940	7,766,658
2025-09-29	56.750	56.750	55.250	56.250	54.181	7,062,382
2025-09-26	56.500	56.500	55.500	56.250	54.181	3,676,300
2025-09-25	55.750	56.750	55.250	56.500	54.422	5,196,460
2025-09-24	55.750	56.250	55.250	55.500	53.459	6,398,367
2025-09-23	57.000	57.000	55.250	55.750	53.699	3,006,196
2025-09-22	56.250	57.000	56.250	56.500	54.422	3,736,804
2025-09-19	57.000	57.000	56.000	56.250	54.181	12,242,400
2025-09-18	56.750	57.500	56.250	57.250	55.144	5,123,191
2025-09-17	58.250	58.500	57.500	57.500	55.385	3,586,552
2025-09-16	57.000	58.500	57.000	58.250	56.108	5,865,376
2025-09-15	56.750	57.500	56.250	57.500	55.385	4,731,362
2025-09-12	57.250	57.750	56.500	56.750	54.663	3,741,906
2025-09-11	56.250	57.000	56.000	57.000	54.903	3,455,156
2025-09-10	57.000	57.250	55.750	56.000	53.940	5,563,885
2025-09-09	57.000	57.750	56.000	57.000	54.903	10,130,690
2025-09-08	55.500	57.250	55.500	56.500	54.422	10,444,520
2025-09-05	56.000	56.250	55.000	55.250	53.218	8,787,686
2025-09-04	55.000	57.000	54.500	55.500	53.459	12,467,120
2025-09-03	53.750	54.250	53.250	54.000	52.014	4,179,399
2025-09-02	53.250	54.250	53.000	54.000	52.014	5,788,511
2025-09-01	51.750	53.750	51.000	53.250	51.291	10,437,750
2025-08-29	53.750	53.750	51.500	51.500	49.606	15,254,160
2025-08-28	54.500	55.000	54.000	54.000	52.014	5,277,781
2025-08-27	54.000	55.000	53.500	54.500	52.495	5,468,164
2025-08-26	54.000	54.500	53.500	53.750	51.773	8,461,724
2025-08-25	54.250	55.250	53.750	55.000	52.977	7,115,444
2025-08-22	54.000	54.250	53.250	53.500	51.532	5,438,442
2025-08-21	54.250	54.250	53.250	54.000	52.014	5,775,340
2025-08-20	52.000	54.000	52.000	53.750	51.773	7,717,616
2025-08-19	52.250	53.250	52.000	52.000	50.087	8,827,637
2025-08-18	54.500	54.500	52.250	52.500	50.569	5,987,132
2025-08-15	54.250	54.750	53.250	54.500	52.495	8,021,335
2025-08-14	53.000	54.500	52.500	54.250	52.255	12,239,130
2025-08-13	53.000	53.250	52.000	52.750	50.810	10,436,790
2025-08-08	52.000	52.500	51.000	51.750	49.847	8,345,483
2025-08-07	52.250	53.500	52.250	52.500	50.569	6,171,671
2025-08-06	52.000	52.500	51.750	52.250	50.328	4,143,638
2025-08-05	51.500	52.250	51.250	51.750	49.847	4,142,783
2025-08-04	50.750	51.750	50.500	51.250	49.365	3,158,857
2025-08-01	52.500	52.500	50.250	50.250	48.402	8,531,433
2025-07-31	52.000	52.750	51.750	52.250	50.328	5,368,753
2025-07-30	51.500	52.750	51.250	52.250	50.328	7,880,832
2025-07-29	50.750	52.000	50.250	51.750	49.847	7,914,924
2025-07-25	50.000	51.500	49.750	50.750	48.883	7,912,810
2025-07-24	50.750	51.750	49.750	50.500	48.643	7,974,159
2025-07-23	49.500	51.000	49.500	51.000	49.124	10,228,480

← NewerPage 5 of 21 · 1,215 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.