Central Pattana Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	60.750	60.750	60.750	60.750	53.722	0
2022-05-17	60.750	60.750	60.750	60.750	53.722	0
2022-05-13	60.750	60.750	60.750	60.750	53.722	0
2022-05-12	60.750	60.750	60.750	60.750	53.722	46
2022-05-11	61.750	61.750	61.750	61.750	54.607	60
2022-05-10	60.000	60.000	60.000	60.000	53.059	0
2022-05-09	60.000	60.000	60.000	60.000	53.059	0
2022-05-06	60.000	60.000	60.000	60.000	53.059	15
2022-05-05	62.000	62.000	62.000	62.000	54.828	0
2022-05-03	62.000	62.000	62.000	62.000	54.828	0
2022-04-29	62.000	62.000	62.000	62.000	54.828	0
2022-04-28	62.000	62.000	62.000	62.000	54.828	0
2022-04-27	62.000	62.000	62.000	62.000	54.828	0
2022-04-26	62.000	62.000	62.000	62.000	54.828	0
2022-04-25	62.000	62.000	62.000	62.000	54.828	0
2022-04-22	62.000	62.000	62.000	62.000	54.828	0
2022-04-21	62.000	62.000	62.000	62.000	54.828	74
2022-04-20	61.000	61.000	61.000	61.000	53.944	0
2022-04-19	61.000	61.000	61.000	61.000	53.944	0
2022-04-18	61.000	61.000	61.000	61.000	53.944	0
2022-04-12	60.342	62.000	60.250	60.342	53.362	19
2022-04-11	59.000	59.000	59.000	59.000	52.175	0
2022-04-08	59.000	59.000	59.000	59.000	52.175	0
2022-04-07	59.000	59.000	59.000	59.000	52.175	0
2022-04-05	59.000	59.000	59.000	59.000	52.175	0
2022-04-04	59.000	59.000	59.000	59.000	52.175	0
2022-04-01	59.000	59.000	59.000	59.000	52.175	16
2022-03-31	60.000	60.000	60.000	60.000	53.059	21
2022-03-30	56.000	56.000	56.000	56.000	49.522	1
2022-03-29	55.750	55.750	55.750	55.750	49.301	0
2022-03-28	55.750	55.750	55.750	55.750	49.301	0
2022-03-25	55.750	55.750	55.750	55.750	49.301	0
2022-03-24	55.750	55.750	55.750	55.750	49.301	0
2022-03-23	55.750	55.750	55.750	55.750	49.301	0
2022-03-22	55.750	55.750	55.750	55.750	49.301	0
2022-03-21	55.750	55.750	55.750	55.750	49.301	0
2022-03-18	55.750	55.750	55.750	55.750	49.301	0
2022-03-17	55.750	55.750	55.750	55.750	49.301	17
2022-03-16	56.500	56.500	56.500	56.500	49.964	0
2022-03-15	56.500	56.500	56.500	56.500	49.964	0
2022-03-14	56.500	56.500	56.500	56.500	49.964	0
2022-03-11	56.500	56.500	56.500	56.500	49.964	0
2022-03-10	56.500	56.500	56.500	56.500	49.964	0
2022-03-09	56.500	56.500	56.500	56.500	49.964	0
2022-03-08	56.500	56.500	56.500	56.500	49.964	0
2022-03-07	56.500	56.500	56.500	56.500	49.964	0
2022-03-04	56.500	56.500	56.500	56.500	49.964	2
2022-03-03	54.000	54.000	54.000	54.000	47.223	0
2022-03-02	54.000	54.000	54.000	54.000	47.223	0
2022-03-01	54.000	54.000	54.000	54.000	47.223	91
2022-02-28	55.500	55.500	55.500	55.500	48.534	0
2022-02-25	55.500	55.500	55.500	55.500	48.534	0
2022-02-24	55.500	55.500	55.500	55.500	48.534	0
2022-02-23	55.500	55.500	55.500	55.500	48.534	1
2022-02-22	56.000	56.000	56.000	56.000	48.972	0
2022-02-21	56.000	56.000	56.000	56.000	48.972	0
2022-02-18	56.000	56.000	56.000	56.000	48.972	55
2022-02-17	55.750	55.750	55.750	55.750	48.753	0
2022-02-15	56.044	56.250	56.000	56.044	49.010	103
2022-02-14	57.427	57.427	57.427	57.427	50.220	0

← NewerPage 19 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.