Central Pattana Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	72.763	72.763	72.763	72.763	64.345	0
2023-02-08	72.763	73.000	72.750	72.763	64.345	20
2023-02-07	73.000	73.000	73.000	73.000	64.555	10
2023-02-06	71.750	71.750	71.750	71.750	63.450	0
2023-02-03	71.750	71.750	71.750	71.750	63.450	0
2023-02-02	71.750	71.750	71.750	71.750	63.450	85
2023-02-01	71.250	71.250	71.250	71.250	63.008	107
2023-01-31	71.000	71.000	71.000	71.000	62.787	3
2023-01-30	70.094	70.094	70.094	70.094	61.985	0
2023-01-27	70.094	70.250	70.000	70.094	61.985	16
2023-01-26	69.250	69.250	69.250	69.250	61.239	0
2023-01-25	69.250	69.250	69.250	69.250	61.239	0
2023-01-24	69.250	69.250	69.250	69.250	61.239	1
2023-01-23	67.540	67.540	67.540	67.540	59.727	0
2023-01-20	67.540	69.000	66.500	67.540	59.727	101
2023-01-19	69.250	69.250	69.250	69.250	61.239	0
2023-01-18	69.250	69.250	69.250	69.250	61.239	0
2023-01-17	69.250	69.250	69.250	69.250	61.239	89
2023-01-16	69.683	69.683	69.683	69.683	61.622	0
2023-01-13	69.683	69.750	69.500	69.683	61.622	120
2023-01-12	70.000	70.000	70.000	70.000	61.902	0
2023-01-11	70.000	70.000	70.000	70.000	61.902	43
2023-01-10	71.095	71.750	71.000	71.095	62.871	87
2023-01-09	70.250	70.250	70.250	70.250	62.123	0
2023-01-06	70.250	70.250	70.250	70.250	62.123	18
2023-01-05	71.500	71.500	71.500	71.500	63.229	5
2023-01-04	70.000	70.000	70.000	70.000	61.902	0
2023-01-03	70.000	70.000	70.000	70.000	61.902	0
2022-12-30	70.000	70.000	70.000	70.000	61.902	23
2022-12-29	69.500	69.500	69.500	69.500	61.460	17
2022-12-28	69.750	69.750	69.750	69.750	61.681	17
2022-12-27	69.000	69.000	69.000	69.000	61.018	17
2022-12-26	67.250	67.250	67.250	67.250	59.471	0
2022-12-23	67.250	67.250	67.250	67.250	59.471	17
2022-12-22	70.436	70.436	70.436	70.436	62.288	0
2022-12-21	70.436	70.436	70.436	70.436	62.288	0
2022-12-20	70.436	70.436	70.436	70.436	62.288	0
2022-12-19	70.436	70.436	70.436	70.436	62.288	0
2022-12-16	70.436	70.436	70.436	70.436	62.288	0
2022-12-15	70.436	70.500	70.250	70.436	62.288	118
2022-12-14	70.471	70.471	70.471	70.471	62.319	0
2022-12-13	70.471	70.471	70.471	70.471	62.319	0
2022-12-09	70.471	70.471	70.471	70.471	62.319	0
2022-12-08	70.471	70.471	70.471	70.471	62.319	0
2022-12-07	70.471	70.471	70.471	70.471	62.319	0
2022-12-06	70.471	70.471	70.471	70.471	62.319	0
2022-12-02	70.471	70.471	70.471	70.471	62.319	0
2022-12-01	70.471	70.750	70.250	70.471	62.319	43
2022-11-30	67.500	67.500	67.500	67.500	59.692	0
2022-11-29	67.500	67.500	67.500	67.500	59.692	67
2022-11-28	69.500	69.500	69.500	69.500	61.460	0
2022-11-25	69.500	69.500	69.500	69.500	61.460	100
2022-11-24	69.430	70.000	69.250	69.430	61.398	89
2022-11-23	69.826	70.000	69.250	69.826	61.749	69
2022-11-22	67.750	67.750	67.750	67.750	59.913	0
2022-11-21	67.750	67.750	67.750	67.750	59.913	0
2022-11-18	67.750	67.750	67.750	67.750	59.913	0
2022-11-17	67.750	67.750	67.750	67.750	59.913	58
2022-11-16	68.932	69.750	68.250	68.932	60.958	128
2022-11-15	69.550	69.750	69.500	69.550	61.504	101

← NewerPage 16 of 21 · 1,219 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.