Central Pattana Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	47.500	48.750	47.250	48.500	46.716	3,903,095
2025-04-21	48.250	48.750	47.750	48.000	46.235	3,591,703
2025-04-18	47.750	48.500	47.750	48.250	46.475	2,457,660
2025-04-17	48.500	48.500	47.250	47.750	45.994	7,077,876
2025-04-16	47.000	49.000	46.500	49.000	47.198	9,579,283
2025-04-11	48.000	48.500	46.750	47.750	45.994	5,497,625
2025-04-10	49.000	49.000	47.250	47.500	45.753	6,822,601
2025-04-09	45.500	47.000	44.250	46.000	44.308	10,638,270
2025-04-08	46.000	47.500	44.750	45.000	43.345	14,271,270
2025-04-04	48.500	48.750	47.750	48.250	46.475	7,400,473
2025-04-03	48.250	49.250	48.000	48.750	46.957	4,349,640
2025-04-02	48.500	49.000	48.250	48.750	46.957	3,915,199
2025-04-01	47.750	48.750	47.750	48.250	46.475	4,609,196
2025-03-31	47.000	48.000	46.750	47.000	45.271	11,100,310
2025-03-28	48.750	49.000	48.000	48.250	46.475	3,937,062
2025-03-27	49.500	49.500	48.250	48.750	46.957	10,008,060
2025-03-26	49.500	50.000	49.500	49.750	47.920	7,757,801
2025-03-25	50.500	50.750	50.000	50.000	48.161	4,345,993
2025-03-24	50.250	50.750	50.000	50.750	48.883	4,596,740
2025-03-21	49.750	50.750	49.750	50.250	48.402	10,118,960
2025-03-20	50.000	50.500	49.500	49.750	47.920	10,506,400
2025-03-19	49.500	51.750	49.500	50.500	48.643	11,528,710
2025-03-18	49.500	50.250	49.000	49.500	47.679	5,670,939
2025-03-17	49.000	49.500	48.750	49.000	47.198	6,548,518
2025-03-14	51.000	51.250	50.500	51.000	47.101	8,132,231
2025-03-13	50.750	51.250	50.250	50.750	46.871	5,201,174
2025-03-12	51.500	51.750	50.500	50.750	46.871	7,164,237
2025-03-11	50.250	51.750	50.000	51.750	47.794	8,014,130
2025-03-10	51.500	51.750	50.500	51.250	47.332	7,732,588
2025-03-07	51.250	52.000	50.750	51.750	47.794	6,157,861
2025-03-06	52.250	52.500	50.750	51.000	47.101	11,196,420
2025-03-05	50.750	52.000	50.500	52.000	48.025	11,642,580
2025-03-04	50.000	51.250	49.750	50.000	46.178	9,231,380
2025-03-03	51.750	52.000	50.500	50.750	46.871	14,736,300
2025-02-28	48.750	49.750	47.750	49.250	45.485	21,647,061
2025-02-27	51.000	51.750	49.750	50.500	46.640	11,188,410
2025-02-26	49.000	51.250	48.750	51.000	47.101	16,458,590
2025-02-25	50.500	50.500	48.750	49.250	45.485	11,415,570
2025-02-24	51.500	51.750	50.250	51.000	47.101	4,711,631
2025-02-21	51.250	52.000	51.000	51.500	47.563	4,995,907
2025-02-20	51.000	52.000	51.000	51.250	47.332	6,650,021
2025-02-19	51.500	52.250	51.000	51.500	47.563	8,915,729
2025-02-18	51.250	52.250	50.750	52.250	48.256	7,481,305
2025-02-17	49.500	51.500	49.000	51.500	47.563	13,922,550
2025-02-14	51.750	52.000	48.750	48.750	45.023	27,101,730
2025-02-13	53.000	53.750	52.000	52.250	48.256	9,566,719
2025-02-11	51.500	53.500	51.500	53.250	49.179	7,690,719
2025-02-10	51.500	52.000	50.750	51.500	47.563	6,604,354
2025-02-07	51.000	52.000	50.000	51.750	47.794	13,757,650
2025-02-06	50.750	50.750	49.250	49.750	45.947	7,323,376
2025-02-05	51.750	52.000	50.000	50.500	46.640	6,726,633
2025-02-04	52.000	52.250	51.250	51.500	47.563	4,826,465
2025-02-03	51.250	52.000	50.500	52.000	48.025	9,998,876
2025-01-31	54.250	55.000	52.500	53.000	48.949	9,401,310
2025-01-30	54.000	54.750	53.750	54.000	49.872	4,838,062
2025-01-29	53.750	54.250	53.500	54.000	49.872	2,780,329
2025-01-28	53.250	54.250	53.000	53.750	49.641	5,140,883
2025-01-27	53.000	53.500	52.750	53.000	48.949	3,510,157
2025-01-24	53.000	54.000	52.750	53.500	49.410	5,495,370
2025-01-23	53.250	53.500	52.250	52.500	48.487	5,865,808

← NewerPage 7 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.