Central Pattana Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 53.500 | 54.250 | 53.000 | 53.500 | 49.410 | 5,548,821 |
| 2025-01-21 | 53.250 | 54.750 | 52.750 | 53.500 | 49.410 | 7,565,966 |
| 2025-01-20 | 52.750 | 53.250 | 52.750 | 52.750 | 48.718 | 4,487,057 |
| 2025-01-17 | 53.250 | 53.750 | 52.250 | 52.250 | 48.256 | 10,094,190 |
| 2025-01-16 | 54.500 | 54.500 | 52.750 | 53.500 | 49.410 | 8,782,918 |
| 2025-01-15 | 52.750 | 54.250 | 52.250 | 54.250 | 50.103 | 11,812,660 |
| 2025-01-14 | 53.500 | 53.750 | 52.250 | 52.500 | 48.487 | 11,283,840 |
| 2025-01-13 | 53.750 | 54.000 | 53.250 | 53.250 | 49.179 | 7,977,925 |
| 2025-01-10 | 54.000 | 54.750 | 53.750 | 54.250 | 50.103 | 7,719,861 |
| 2025-01-09 | 55.500 | 55.750 | 54.250 | 54.250 | 50.103 | 13,089,270 |
| 2025-01-08 | 56.500 | 56.750 | 55.000 | 56.000 | 51.719 | 16,097,390 |
| 2025-01-07 | 55.750 | 57.250 | 55.250 | 56.750 | 52.412 | 9,809,889 |
| 2025-01-06 | 56.500 | 57.250 | 55.500 | 55.500 | 51.257 | 5,012,776 |
| 2025-01-03 | 56.250 | 57.000 | 55.750 | 56.000 | 51.719 | 6,082,502 |
| 2025-01-02 | 56.000 | 57.750 | 56.000 | 56.500 | 52.181 | 8,109,075 |
| 2024-12-30 | 58.000 | 58.500 | 56.750 | 57.000 | 52.643 | 7,323,562 |
| 2024-12-27 | 58.000 | 58.500 | 57.500 | 57.750 | 53.335 | 6,892,243 |
| 2024-12-26 | 58.750 | 58.750 | 57.500 | 58.000 | 53.566 | 7,242,403 |
| 2024-12-25 | 57.500 | 58.750 | 57.250 | 58.500 | 54.028 | 10,093,310 |
| 2024-12-24 | 55.250 | 57.250 | 55.250 | 57.000 | 52.643 | 9,219,856 |
| 2024-12-23 | 54.750 | 55.500 | 53.750 | 55.500 | 51.257 | 7,846,832 |
| 2024-12-20 | 54.500 | 55.250 | 54.000 | 54.500 | 50.334 | 9,464,510 |
| 2024-12-19 | 54.750 | 55.500 | 54.500 | 54.750 | 50.565 | 5,375,642 |
| 2024-12-18 | 55.500 | 56.000 | 54.500 | 55.500 | 51.257 | 13,842,970 |
| 2024-12-17 | 56.250 | 57.000 | 55.750 | 56.000 | 51.719 | 7,616,101 |
| 2024-12-16 | 57.500 | 58.250 | 57.000 | 57.000 | 52.643 | 6,508,362 |
| 2024-12-13 | 57.750 | 58.000 | 57.000 | 57.500 | 53.105 | 15,413,610 |
| 2024-12-12 | 59.500 | 59.750 | 58.250 | 58.250 | 53.797 | 8,928,095 |
| 2024-12-11 | 59.250 | 60.750 | 59.250 | 59.500 | 54.952 | 5,511,797 |
| 2024-12-09 | 60.250 | 60.250 | 59.500 | 59.750 | 55.183 | 5,422,143 |
| 2024-12-06 | 60.250 | 61.000 | 60.000 | 60.250 | 55.644 | 4,204,751 |
| 2024-12-04 | 60.000 | 61.000 | 60.000 | 60.500 | 55.875 | 5,758,197 |
| 2024-12-03 | 60.000 | 61.000 | 59.750 | 60.500 | 55.875 | 7,992,316 |
| 2024-12-02 | 60.000 | 60.500 | 59.500 | 60.250 | 55.644 | 3,993,579 |
| 2024-11-29 | 59.750 | 60.500 | 59.750 | 60.000 | 55.413 | 4,678,450 |
| 2024-11-28 | 59.750 | 60.250 | 59.500 | 59.500 | 54.952 | 4,865,497 |
| 2024-11-27 | 60.500 | 60.750 | 60.000 | 60.000 | 55.413 | 5,683,884 |
| 2024-11-26 | 61.750 | 62.000 | 60.750 | 60.750 | 56.106 | 3,053,936 |
| 2024-11-25 | 62.250 | 62.500 | 61.500 | 61.750 | 57.030 | 7,139,139 |
| 2024-11-22 | 62.250 | 62.500 | 61.250 | 62.250 | 57.491 | 4,494,539 |
| 2024-11-21 | 63.000 | 63.000 | 62.000 | 62.250 | 57.491 | 4,976,495 |
| 2024-11-20 | 61.750 | 62.000 | 61.000 | 61.750 | 57.030 | 3,008,665 |
| 2024-11-19 | 61.500 | 62.750 | 61.000 | 61.750 | 57.030 | 6,324,750 |
| 2024-11-18 | 60.750 | 61.750 | 60.750 | 61.000 | 56.337 | 3,319,695 |
| 2024-11-15 | 59.500 | 60.500 | 59.250 | 60.250 | 55.644 | 2,853,946 |
| 2024-11-14 | 60.500 | 61.500 | 60.000 | 60.000 | 55.413 | 5,948,515 |
| 2024-11-13 | 60.500 | 61.500 | 60.500 | 61.000 | 56.337 | 3,902,241 |
| 2024-11-12 | 62.250 | 62.500 | 60.000 | 60.250 | 55.644 | 9,847,689 |
| 2024-11-11 | 62.500 | 63.000 | 62.000 | 63.000 | 58.184 | 4,251,878 |
| 2024-11-08 | 63.250 | 63.500 | 62.250 | 62.250 | 57.491 | 4,168,869 |
| 2024-11-07 | 62.750 | 63.500 | 62.500 | 63.000 | 58.184 | 5,402,852 |
| 2024-11-06 | 64.250 | 64.500 | 63.000 | 63.250 | 58.415 | 8,707,746 |
| 2024-11-05 | 63.000 | 64.750 | 62.750 | 64.250 | 59.339 | 6,598,328 |
| 2024-11-04 | 63.250 | 63.750 | 63.000 | 63.000 | 58.184 | 3,215,566 |
| 2024-11-01 | 62.500 | 63.250 | 62.250 | 63.000 | 58.184 | 7,582,129 |
| 2024-10-31 | 63.250 | 63.750 | 62.250 | 62.750 | 57.953 | 13,090,620 |
| 2024-10-30 | 64.000 | 64.250 | 62.750 | 63.250 | 58.415 | 9,283,159 |
| 2024-10-29 | 64.750 | 65.500 | 64.250 | 64.750 | 59.800 | 4,495,840 |
| 2024-10-28 | 65.250 | 65.250 | 63.750 | 64.000 | 59.108 | 5,498,881 |
| 2024-10-25 | 65.000 | 65.500 | 64.250 | 65.000 | 60.031 | 5,757,992 |
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.