Central Pattana Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	65.750	66.250	64.750	65.000	60.031	7,668,620
2024-10-22	67.000	67.250	65.750	66.000	60.955	8,114,419
2024-10-21	68.500	68.750	67.000	67.000	61.878	5,287,238
2024-10-18	67.250	68.750	67.250	68.250	63.033	5,352,287
2024-10-17	68.000	68.500	67.000	67.500	62.340	6,423,856
2024-10-16	67.250	68.500	66.750	67.500	62.340	8,952,286
2024-10-15	67.750	67.750	66.750	67.000	61.878	5,931,046
2024-10-11	67.000	68.500	67.000	67.750	62.571	9,965,116
2024-10-10	67.250	67.750	66.750	66.750	61.647	7,230,010
2024-10-09	66.750	67.750	66.750	67.250	62.109	6,094,624
2024-10-08	66.000	67.500	66.000	67.000	61.878	6,089,091
2024-10-07	66.000	66.500	65.500	66.500	61.417	9,187,414
2024-10-04	68.000	68.000	66.250	66.500	61.417	7,273,416
2024-10-03	66.750	67.750	66.000	67.500	62.340	8,245,390
2024-10-02	67.000	68.000	66.500	67.250	62.109	7,381,343
2024-10-01	67.000	67.750	66.750	67.250	62.109	9,395,937
2024-09-30	65.500	67.000	65.500	67.000	61.878	12,607,820
2024-09-27	66.250	66.500	65.500	66.000	60.955	9,178,432
2024-09-26	67.000	67.000	65.750	66.000	60.955	11,659,940
2024-09-25	67.750	68.250	66.750	67.000	61.878	8,253,906
2024-09-24	67.500	68.250	67.000	68.000	62.802	10,216,400
2024-09-23	66.500	67.750	66.250	67.000	61.878	12,039,350
2024-09-20	67.750	68.250	66.000	66.250	61.186	11,030,720
2024-09-19	66.000	68.250	65.250	68.250	63.033	19,531,770
2024-09-18	65.250	65.500	64.500	65.250	60.262	5,890,141
2024-09-17	65.500	65.750	64.750	65.250	60.262	6,809,263
2024-09-16	64.750	65.500	64.750	65.500	60.493	6,648,834
2024-09-13	65.000	65.250	64.250	64.500	59.569	4,775,516
2024-09-12	64.500	65.000	64.250	64.500	59.569	6,463,103
2024-09-11	64.750	65.000	63.000	64.000	59.108	11,353,720
2024-09-10	65.000	65.250	64.000	64.500	59.569	7,061,683
2024-09-09	66.250	66.500	64.500	65.000	60.031	16,175,710
2024-09-06	62.500	66.500	62.250	66.500	61.417	37,040,262
2024-09-05	59.500	61.500	59.500	61.250	56.568	11,147,430
2024-09-04	59.000	59.750	58.750	59.250	54.721	5,256,852
2024-09-03	59.250	59.750	58.750	59.500	54.952	4,783,937
2024-09-02	59.000	59.500	59.000	59.500	54.952	1,635,779
2024-08-30	59.500	60.000	59.250	59.500	54.952	7,273,970
2024-08-29	59.750	60.000	59.250	59.500	54.952	2,957,344
2024-08-28	59.250	60.000	58.750	59.500	54.952	5,094,472
2024-08-27	59.500	60.000	59.000	59.250	54.721	4,395,165
2024-08-26	58.500	59.750	58.000	59.750	55.183	6,318,202
2024-08-23	57.750	59.250	57.750	58.500	54.028	7,161,329
2024-08-22	58.500	59.000	58.000	58.250	53.797	8,949,924
2024-08-21	58.250	58.750	57.750	58.500	54.028	3,699,264
2024-08-20	58.500	59.500	57.750	58.000	53.566	4,795,792
2024-08-19	57.750	58.500	57.250	58.500	54.028	6,167,801
2024-08-16	55.500	58.000	55.500	57.500	53.105	9,512,869
2024-08-15	53.250	55.250	52.750	54.500	50.334	7,855,980
2024-08-14	53.750	54.250	52.500	52.750	48.718	9,003,288
2024-08-13	54.000	54.250	53.000	53.250	49.179	5,309,293
2024-08-09	55.000	55.250	53.750	54.250	50.103	6,416,262
2024-08-08	54.000	54.750	53.500	54.750	50.565	5,568,961
2024-08-07	54.000	55.250	54.000	54.500	50.334	5,360,220
2024-08-06	54.250	54.250	53.500	53.750	49.641	5,258,819
2024-08-05	55.000	55.000	53.250	53.750	49.641	9,577,592
2024-08-02	55.250	56.000	55.000	55.750	51.488	4,564,621
2024-08-01	55.500	56.250	55.500	55.750	51.488	7,402,677
2024-07-31	54.500	56.000	54.500	55.250	51.027	12,156,300
2024-07-30	55.750	56.000	54.250	54.250	50.103	7,341,421

← NewerPage 9 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.