Central Pattana Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	64.250	64.250	64.250	64.250	56.818	61
2022-08-16	67.250	67.250	67.250	67.250	59.471	40
2022-08-15	64.000	64.000	64.000	64.000	56.596	0
2022-08-11	64.000	64.000	64.000	64.000	56.596	0
2022-08-10	64.000	64.000	64.000	64.000	56.596	0
2022-08-09	64.000	64.000	64.000	64.000	56.596	0
2022-08-08	64.000	64.000	64.000	64.000	56.596	0
2022-08-05	64.000	64.000	64.000	64.000	56.596	0
2022-08-04	64.000	64.000	64.000	64.000	56.596	0
2022-08-03	64.000	64.000	64.000	64.000	56.596	0
2022-08-02	64.000	65.000	62.000	64.000	56.596	90
2022-08-01	61.548	61.548	61.548	61.548	54.428	0
2022-07-27	61.548	62.000	61.250	61.548	54.428	42
2022-07-26	61.000	61.000	61.000	61.000	53.944	0
2022-07-25	61.000	61.000	61.000	61.000	53.944	0
2022-07-22	61.000	61.000	61.000	61.000	53.944	71
2022-07-21	61.250	61.250	61.250	61.250	54.165	0
2022-07-20	61.250	61.250	61.250	61.250	54.165	0
2022-07-19	61.250	61.250	61.250	61.250	54.165	1
2022-07-18	62.500	62.500	62.500	62.500	55.270	0
2022-07-15	62.500	62.500	62.500	62.500	55.270	0
2022-07-14	62.500	62.500	62.500	62.500	55.270	0
2022-07-12	62.500	62.500	62.500	62.500	55.270	0
2022-07-11	62.500	62.500	62.500	62.500	55.270	0
2022-07-08	62.500	62.500	62.500	62.500	55.270	26
2022-07-07	59.500	59.500	59.500	59.500	52.617	40
2022-07-06	60.750	60.750	60.750	60.750	53.722	0
2022-07-05	60.750	60.750	60.750	60.750	53.722	0
2022-07-04	60.750	60.750	60.750	60.750	53.722	0
2022-07-01	60.750	60.750	60.750	60.750	53.722	84
2022-06-30	59.548	60.750	58.500	59.548	52.660	93
2022-06-29	59.558	61.750	59.500	59.558	52.669	77
2022-06-28	59.563	60.000	59.250	59.563	52.672	60
2022-06-27	58.000	58.000	58.000	58.000	51.291	0
2022-06-24	58.000	58.000	58.000	58.000	51.291	108
2022-06-23	58.000	58.000	58.000	58.000	51.291	106
2022-06-22	57.633	57.750	57.500	57.633	50.966	94
2022-06-21	58.956	59.000	57.500	58.956	52.136	103
2022-06-20	60.250	60.250	60.250	60.250	53.280	0
2022-06-17	60.250	60.250	60.250	60.250	53.280	86
2022-06-16	58.629	59.000	58.250	58.629	51.847	99
2022-06-15	59.655	60.250	59.000	59.655	52.754	84
2022-06-14	58.965	59.000	58.500	58.965	52.144	43
2022-06-13	60.738	60.738	60.738	60.738	53.712	0
2022-06-10	60.738	61.000	60.500	60.738	53.712	105
2022-06-09	61.136	62.500	61.000	61.136	54.064	11
2022-06-08	63.548	63.548	63.548	63.548	56.197	0
2022-06-07	63.548	63.548	63.548	63.548	56.197	0
2022-06-06	63.548	63.548	63.548	63.548	56.197	0
2022-06-02	63.548	63.548	63.548	63.548	56.197	0
2022-06-01	63.548	63.750	63.500	63.548	56.197	52
2022-05-31	59.818	63.000	59.500	59.818	52.898	33
2022-05-30	59.671	59.671	59.671	59.671	52.768	0
2022-05-27	59.671	60.750	59.500	59.671	52.768	281
2022-05-26	60.250	60.250	60.250	60.250	53.280	212
2022-05-25	62.989	64.500	61.250	62.989	55.703	142
2022-05-24	61.000	61.000	61.000	61.000	53.944	155
2022-05-23	59.000	59.000	59.000	59.000	52.175	0
2022-05-20	59.000	59.000	59.000	59.000	52.175	105
2022-05-19	60.355	60.750	58.500	60.355	53.373	19

← NewerPage 18 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.