Central Pattana Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-14	68.784	68.784	68.784	68.784	60.827	0
2022-11-11	68.784	69.000	68.750	68.784	60.827	110
2022-11-10	67.250	67.250	67.250	67.250	59.471	0
2022-11-09	67.250	67.250	67.250	67.250	59.471	0
2022-11-08	67.250	67.250	67.250	67.250	59.471	0
2022-11-07	67.250	67.250	67.250	67.250	59.471	0
2022-11-04	67.250	67.250	67.250	67.250	59.471	0
2022-11-03	67.250	67.250	67.250	67.250	59.471	62
2022-11-02	63.102	68.500	63.000	63.102	55.802	54
2022-11-01	67.236	67.236	67.236	67.236	59.458	0
2022-10-31	67.236	67.236	67.236	67.236	59.458	0
2022-10-28	67.236	67.236	67.236	67.236	59.458	0
2022-10-27	67.236	67.500	67.000	67.236	59.458	55
2022-10-26	65.516	65.750	65.500	65.516	57.937	48
2022-10-25	66.000	66.000	66.000	66.000	58.365	0
2022-10-21	66.000	66.000	66.000	66.000	58.365	0
2022-10-20	66.000	66.000	66.000	66.000	58.365	0
2022-10-19	66.000	66.000	66.000	66.000	58.365	85
2022-10-18	63.583	63.750	63.250	63.583	56.228	150
2022-10-17	62.750	62.750	62.750	62.750	55.491	0
2022-10-12	62.750	62.750	62.750	62.750	55.491	0
2022-10-11	62.750	62.750	62.750	62.750	55.491	0
2022-10-10	62.750	62.750	62.750	62.750	55.491	0
2022-10-07	62.750	62.750	62.750	62.750	55.491	0
2022-10-06	62.750	62.750	62.750	62.750	55.491	0
2022-10-05	62.750	62.750	62.750	62.750	55.491	0
2022-10-04	62.750	62.750	62.750	62.750	55.491	47
2022-10-03	66.057	66.057	66.057	66.057	58.415	0
2022-09-30	66.057	66.057	66.057	66.057	58.415	0
2022-09-29	66.057	66.057	66.057	66.057	58.415	0
2022-09-28	66.057	66.250	66.000	66.057	58.415	84
2022-09-27	65.891	66.000	65.750	65.891	58.268	16
2022-09-26	67.000	67.000	67.000	67.000	59.249	0
2022-09-23	67.000	67.000	67.000	67.000	59.249	0
2022-09-22	67.000	67.000	67.000	67.000	59.249	0
2022-09-21	67.000	67.000	67.000	67.000	59.249	0
2022-09-20	67.000	67.000	67.000	67.000	59.249	0
2022-09-19	67.000	67.000	67.000	67.000	59.249	0
2022-09-16	67.000	67.000	67.000	67.000	59.249	30
2022-09-15	66.750	66.750	66.750	66.750	59.028	30
2022-09-14	70.000	70.000	70.000	70.000	61.902	10
2022-09-13	67.000	67.000	67.000	67.000	59.249	0
2022-09-12	67.000	67.000	67.000	67.000	59.249	0
2022-09-09	67.000	67.000	67.000	67.000	59.249	0
2022-09-08	67.000	67.000	67.000	67.000	59.249	42
2022-09-07	67.820	68.500	66.750	67.820	59.975	125
2022-09-06	68.153	68.250	67.750	68.153	60.269	31
2022-09-05	67.627	67.627	67.627	67.627	59.804	0
2022-09-02	67.627	70.000	67.250	67.627	59.804	73
2022-09-01	67.976	69.250	66.000	67.976	60.113	125
2022-08-31	65.637	66.750	64.500	65.637	58.044	184
2022-08-30	63.750	63.750	63.750	63.750	56.375	44
2022-08-29	67.000	67.000	67.000	67.000	59.249	0
2022-08-26	67.000	67.000	67.000	67.000	59.249	10
2022-08-25	65.000	65.000	65.000	65.000	57.481	0
2022-08-24	65.000	65.000	65.000	65.000	57.481	0
2022-08-23	65.000	65.000	65.000	65.000	57.481	58
2022-08-22	64.500	64.500	64.500	64.500	57.039	0
2022-08-19	64.500	64.500	64.500	64.500	57.039	27
2022-08-18	64.000	64.000	64.000	64.000	56.596	61

← NewerPage 17 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.