Central Pattana Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	49.500	51.000	49.500	51.000	49.124	10,228,480
2025-07-22	50.250	51.000	49.000	49.000	47.198	8,257,049
2025-07-21	50.250	51.000	49.750	50.500	48.643	7,758,477
2025-07-18	50.750	51.500	50.250	50.250	48.402	5,369,691
2025-07-17	49.750	51.250	49.500	51.000	49.124	17,228,029
2025-07-16	49.750	50.500	48.750	49.250	47.439	16,096,060
2025-07-15	49.250	50.500	49.250	50.250	48.402	12,240,640
2025-07-14	48.750	49.750	48.500	49.750	47.920	9,775,817
2025-07-11	48.500	49.500	48.500	49.000	47.198	12,341,720
2025-07-09	47.500	48.500	47.250	48.250	46.475	6,882,264
2025-07-08	47.250	48.250	47.000	47.750	45.994	7,220,340
2025-07-07	48.500	48.750	47.250	48.250	46.475	9,189,449
2025-07-04	49.250	49.750	48.000	49.000	47.198	13,863,140
2025-07-03	47.750	49.500	47.750	49.500	47.679	12,831,550
2025-07-02	47.250	48.250	46.500	48.250	46.475	10,764,210
2025-07-01	46.750	47.500	46.250	47.000	45.271	6,712,806
2025-06-30	46.000	47.000	45.750	46.250	44.549	7,234,375
2025-06-27	46.000	46.250	45.250	46.000	44.308	9,336,946
2025-06-26	45.500	47.000	45.250	46.500	44.790	13,239,450
2025-06-25	45.500	47.000	45.000	46.750	45.031	14,327,020
2025-06-24	44.500	46.250	44.250	46.250	44.549	21,032,189
2025-06-23	42.500	43.000	41.500	43.000	41.418	16,805,359
2025-06-20	42.250	43.250	41.750	43.250	41.659	42,411,289
2025-06-19	43.000	43.250	41.000	41.250	39.733	23,947,930
2025-06-18	44.250	45.000	44.000	44.000	42.382	5,279,984
2025-06-17	44.250	45.000	44.000	44.500	42.863	8,060,225
2025-06-16	44.750	45.250	43.500	44.250	42.622	10,010,410
2025-06-13	45.000	45.250	44.250	44.750	43.104	6,738,279
2025-06-12	45.500	46.250	45.250	45.250	43.586	6,909,103
2025-06-11	45.500	46.000	45.250	45.750	44.067	6,001,753
2025-06-10	45.500	46.500	45.500	45.750	44.067	5,507,431
2025-06-09	46.750	46.750	45.250	45.750	44.067	10,413,740
2025-06-06	46.000	46.750	45.500	46.750	45.031	8,600,264
2025-06-05	46.250	46.750	45.750	46.000	44.308	7,889,668
2025-06-04	46.250	46.250	45.250	46.000	44.308	14,715,650
2025-05-30	46.250	46.250	45.250	45.500	43.826	35,357,379
2025-05-29	47.000	47.000	46.000	46.500	44.790	9,328,241
2025-05-28	46.000	46.750	45.750	46.500	44.790	8,419,800
2025-05-27	47.250	47.250	45.750	46.000	44.308	10,257,980
2025-05-26	47.250	48.000	46.500	47.250	45.512	12,760,970
2025-05-23	47.000	48.000	46.750	47.500	45.753	10,989,090
2025-05-22	47.000	47.500	46.500	46.750	45.031	10,057,890
2025-05-21	48.750	49.000	46.250	47.000	45.271	17,794,551
2025-05-20	49.000	49.250	48.500	48.750	46.957	5,064,510
2025-05-19	49.500	49.750	48.750	49.000	47.198	4,100,807
2025-05-16	49.750	50.000	49.250	50.000	48.161	7,034,311
2025-05-15	50.750	51.000	49.000	49.500	47.679	10,371,050
2025-05-14	50.500	51.500	50.000	51.000	49.124	6,273,500
2025-05-13	51.250	52.000	50.250	50.250	48.402	8,558,727
2025-05-09	52.000	52.000	50.000	51.000	49.124	7,378,397
2025-05-08	52.000	52.250	51.250	51.250	49.365	5,604,814
2025-05-07	51.000	52.750	50.750	52.500	50.569	11,912,980
2025-05-06	50.250	50.750	49.500	50.500	48.643	6,580,077
2025-05-02	51.000	51.250	49.500	49.750	47.920	6,235,282
2025-04-30	49.750	50.750	49.250	50.750	48.883	6,648,413
2025-04-29	49.000	50.250	48.500	49.750	47.920	7,734,067
2025-04-28	48.500	49.250	48.500	49.000	47.198	3,802,337
2025-04-25	48.750	49.000	48.250	49.000	47.198	3,410,433
2025-04-24	48.250	48.500	47.500	48.000	46.235	4,788,848
2025-04-23	49.000	49.500	48.500	48.750	46.957	6,064,074

← NewerPage 6 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.