Central Pattana Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-11	57.427	57.750	57.250	57.427	50.220	93
2022-02-10	54.000	54.000	54.000	54.000	47.223	0
2022-02-09	54.000	54.000	54.000	54.000	47.223	0
2022-02-08	54.000	54.000	54.000	54.000	47.223	0
2022-02-07	54.000	54.000	54.000	54.000	47.223	0
2022-02-04	54.000	54.000	54.000	54.000	47.223	3
2022-02-03	54.500	54.500	54.500	54.500	47.660	0
2022-02-02	54.500	54.500	54.500	54.500	47.660	0
2022-02-01	54.500	54.500	54.500	54.500	47.660	20
2022-01-31	51.296	51.296	51.296	51.296	44.858	0
2022-01-28	51.296	51.500	51.250	51.296	44.858	27
2022-01-27	53.500	53.500	53.500	53.500	46.785	0
2022-01-26	53.500	53.500	53.500	53.500	46.785	0
2022-01-25	53.500	53.500	53.500	53.500	46.785	0
2022-01-24	53.500	53.500	53.500	53.500	46.785	0
2022-01-21	53.500	53.500	53.500	53.500	46.785	0
2022-01-20	53.500	53.500	53.500	53.500	46.785	0
2022-01-19	53.500	53.500	53.500	53.500	46.785	0
2022-01-18	53.500	53.500	53.500	53.500	46.785	0
2022-01-17	53.500	53.500	53.500	53.500	46.785	0
2022-01-14	53.500	53.500	53.500	53.500	46.785	5
2022-01-13	53.500	53.500	53.500	53.500	46.785	4
2022-01-12	55.750	55.750	55.750	55.750	48.753	0
2022-01-11	55.750	55.750	55.750	55.750	48.753	0
2022-01-10	55.750	55.750	55.750	55.750	48.753	0
2022-01-07	55.750	55.750	55.750	55.750	48.753	0
2022-01-06	55.750	55.750	55.750	55.750	48.753	0
2022-01-05	55.750	55.750	55.750	55.750	48.753	0
2022-01-04	55.750	55.750	55.750	55.750	48.753	0
2021-12-30	55.750	55.750	55.750	55.750	48.753	0
2021-12-29	55.750	55.750	55.750	55.750	48.753	0
2021-12-28	55.750	55.750	55.750	55.750	48.753	76
2021-12-27	54.000	54.000	54.000	54.000	47.223	0
2021-12-24	54.000	54.000	54.000	54.000	47.223	0
2021-12-23	54.000	54.000	54.000	54.000	47.223	0
2021-12-22	54.000	54.000	54.000	54.000	47.223	0
2021-12-21	54.000	54.000	54.000	54.000	47.223	0
2021-12-20	54.000	54.000	54.000	54.000	47.223	0
2021-12-17	54.000	54.000	54.000	54.000	47.223	0
2021-12-16	54.000	54.000	54.000	54.000	47.223	0
2021-12-15	54.000	54.000	54.000	54.000	47.223	86
2021-12-14	54.893	55.500	54.250	54.893	48.003	177
2021-12-13	54.000	54.000	54.000	54.000	47.223	0
2021-12-09	54.680	55.750	54.000	54.680	47.817	225
2021-12-08	54.226	55.500	54.000	54.226	47.420	102
2021-12-07	52.278	52.278	52.278	52.278	45.717	0
2021-12-03	52.278	52.750	52.000	52.278	45.717	135
2021-12-02	51.000	51.000	51.000	51.000	44.599	118
2021-12-01	52.777	53.750	52.250	52.777	46.153	147
2021-11-30	52.813	53.000	52.750	52.813	46.184	100
2021-11-29	54.891	54.891	54.891	54.891	48.001	0
2021-11-26	54.891	56.000	54.750	54.891	48.001	185
2021-11-25	55.576	55.576	55.576	55.576	48.601	0
2021-11-24	55.576	58.500	55.250	55.576	48.601	144
2021-11-23	55.733	57.000	55.500	55.733	48.738	219
2021-11-22	57.750	57.750	57.750	57.750	50.502	0
2021-11-19	57.750	57.750	57.750	57.750	50.502	1
2021-11-18	56.750	56.750	56.750	56.750	49.628	11
2021-11-17	58.563	59.000	57.000	58.563	51.213	16
2021-11-16	56.500	56.500	56.500	56.500	49.409	80

← NewerPage 20 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.