CP ALL Public Company Limited (CPALL.BK)
Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
At close: 04:38PM ICT
Time period:
14 Aug 2021 - 14 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Aug 2022 | 61.25 | 61.25 | 59.25 | 60.00 | 60.00 | 59,666,400 |
| 10 Aug 2022 | 60.75 | 61.25 | 60.50 | 61.25 | 61.25 | 19,917,700 |
| 09 Aug 2022 | 60.75 | 60.75 | 60.25 | 60.75 | 60.75 | 17,418,200 |
| 08 Aug 2022 | 60.00 | 60.75 | 59.50 | 60.75 | 60.75 | 28,697,500 |
| 05 Aug 2022 | 59.75 | 60.25 | 59.75 | 60.00 | 60.00 | 12,652,600 |
| 04 Aug 2022 | 59.75 | 60.25 | 59.75 | 60.00 | 60.00 | 18,672,000 |
| 03 Aug 2022 | 60.00 | 60.25 | 59.50 | 60.00 | 60.00 | 19,059,800 |
| 02 Aug 2022 | 60.00 | 60.50 | 59.75 | 60.00 | 60.00 | 26,151,000 |
| 01 Aug 2022 | 60.50 | 60.75 | 59.00 | 59.75 | 59.75 | 54,599,100 |
| 27 Jul 2022 | 60.25 | 61.25 | 60.00 | 61.25 | 61.25 | 16,423,200 |
| 26 Jul 2022 | 60.25 | 60.75 | 59.75 | 60.50 | 60.50 | 25,249,800 |
| 25 Jul 2022 | 61.25 | 61.75 | 61.00 | 61.25 | 61.25 | 11,028,500 |
| 22 Jul 2022 | 60.50 | 61.25 | 60.25 | 61.00 | 61.00 | 15,993,800 |
| 21 Jul 2022 | 60.00 | 61.00 | 59.50 | 60.75 | 60.75 | 18,978,700 |
| 20 Jul 2022 | 60.50 | 60.50 | 59.00 | 60.25 | 60.25 | 41,555,900 |
| 19 Jul 2022 | 61.25 | 61.50 | 60.50 | 61.00 | 61.00 | 18,022,900 |
| 18 Jul 2022 | 61.75 | 62.00 | 61.00 | 61.50 | 61.50 | 16,624,000 |
| 15 Jul 2022 | 61.00 | 61.50 | 60.25 | 61.25 | 61.25 | 22,741,200 |
| 14 Jul 2022 | 62.25 | 62.50 | 61.00 | 61.00 | 61.00 | 19,484,300 |
| 12 Jul 2022 | 62.75 | 63.00 | 62.00 | 62.75 | 62.75 | 17,782,100 |
| 11 Jul 2022 | 63.25 | 63.50 | 62.00 | 63.00 | 63.00 | 14,599,600 |
| 08 Jul 2022 | 64.00 | 64.25 | 63.25 | 63.50 | 63.50 | 13,252,200 |
| 07 Jul 2022 | 62.25 | 64.00 | 62.25 | 64.00 | 64.00 | 47,695,900 |
| 06 Jul 2022 | 60.75 | 62.25 | 60.75 | 62.00 | 62.00 | 25,302,100 |
| 05 Jul 2022 | 61.75 | 62.25 | 60.25 | 60.25 | 60.25 | 31,424,000 |
| 04 Jul 2022 | 62.25 | 62.25 | 61.50 | 61.50 | 61.50 | 10,727,400 |
| 01 Jul 2022 | 60.25 | 62.50 | 60.25 | 62.25 | 62.25 | 30,654,500 |
| 30 Jun 2022 | 60.75 | 61.50 | 60.00 | 60.00 | 60.00 | 30,856,100 |
| 29 Jun 2022 | 61.50 | 61.75 | 60.75 | 60.75 | 60.75 | 27,557,300 |
| 28 Jun 2022 | 60.50 | 61.25 | 60.00 | 61.25 | 61.25 | 28,386,500 |
| 27 Jun 2022 | 59.75 | 60.75 | 59.75 | 60.75 | 60.75 | 24,980,600 |
| 24 Jun 2022 | 59.50 | 60.00 | 59.00 | 59.50 | 59.50 | 26,850,600 |
| 23 Jun 2022 | 59.25 | 59.75 | 59.00 | 59.25 | 59.25 | 10,996,800 |
| 22 Jun 2022 | 59.75 | 60.00 | 58.50 | 59.00 | 59.00 | 25,317,300 |
| 21 Jun 2022 | 60.50 | 60.50 | 59.50 | 60.00 | 60.00 | 20,957,000 |
| 20 Jun 2022 | 59.75 | 60.75 | 59.50 | 60.25 | 60.25 | 30,983,100 |
| 17 Jun 2022 | 59.50 | 60.75 | 59.00 | 60.00 | 60.00 | 46,267,800 |
| 16 Jun 2022 | 61.75 | 61.75 | 59.75 | 59.75 | 59.75 | 39,921,600 |
| 15 Jun 2022 | 62.00 | 62.25 | 60.50 | 61.50 | 61.50 | 40,664,800 |
| 14 Jun 2022 | 61.75 | 62.50 | 61.50 | 62.25 | 62.25 | 22,396,100 |
| 13 Jun 2022 | 63.00 | 63.25 | 61.75 | 61.75 | 61.75 | 24,597,600 |
| 10 Jun 2022 | 63.50 | 63.75 | 63.25 | 63.50 | 63.50 | 10,185,500 |
| 09 Jun 2022 | 63.75 | 64.00 | 63.00 | 63.75 | 63.75 | 19,059,600 |
| 08 Jun 2022 | 64.25 | 64.50 | 63.50 | 63.75 | 63.75 | 21,631,100 |
| 07 Jun 2022 | 64.75 | 65.00 | 64.00 | 64.00 | 64.00 | 14,412,800 |
| 06 Jun 2022 | 64.75 | 65.00 | 64.50 | 65.00 | 65.00 | 12,698,700 |
| 02 Jun 2022 | 66.00 | 66.25 | 65.00 | 65.00 | 65.00 | 20,108,700 |
| 01 Jun 2022 | 66.00 | 66.00 | 65.50 | 66.00 | 66.00 | 9,778,300 |
| 31 May 2022 | 65.50 | 66.25 | 65.25 | 66.25 | 66.25 | 28,187,800 |
| 30 May 2022 | 65.25 | 66.00 | 65.25 | 65.75 | 65.75 | 17,889,600 |
| 27 May 2022 | 64.50 | 65.00 | 64.25 | 65.00 | 65.00 | 14,544,000 |
| 26 May 2022 | 63.75 | 64.00 | 63.25 | 64.00 | 64.00 | 8,867,800 |
| 25 May 2022 | 64.00 | 64.25 | 63.50 | 63.50 | 63.50 | 25,159,600 |
| 24 May 2022 | 65.25 | 65.25 | 64.00 | 64.00 | 64.00 | 21,528,100 |
| 23 May 2022 | 65.00 | 65.25 | 64.50 | 65.25 | 65.25 | 21,820,900 |
| 20 May 2022 | 64.25 | 65.00 | 64.25 | 64.75 | 64.75 | 25,823,400 |
| 19 May 2022 | 63.75 | 64.25 | 63.50 | 64.00 | 64.00 | 21,042,000 |
| 18 May 2022 | 64.00 | 64.75 | 63.75 | 64.25 | 64.25 | 21,545,400 |
| 17 May 2022 | 63.75 | 64.00 | 63.25 | 64.00 | 64.00 | 28,901,900 |
| 13 May 2022 | 63.50 | 64.00 | 62.75 | 63.25 | 63.25 | 17,691,000 |
| 12 May 2022 | 63.50 | 63.75 | 62.00 | 63.50 | 63.50 | 36,862,600 |
| 11 May 2022 | 64.25 | 64.50 | 63.50 | 63.50 | 63.50 | 14,136,500 |
| 10 May 2022 | 64.00 | 64.50 | 63.75 | 64.50 | 64.50 | 23,292,400 |
| 09 May 2022 | 64.75 | 65.00 | 64.00 | 64.00 | 64.00 | 15,854,500 |
| 06 May 2022 | 65.75 | 66.00 | 65.00 | 65.00 | 65.00 | 23,469,400 |
| 05 May 2022 | 66.50 | 66.75 | 66.00 | 66.50 | 66.50 | 19,333,600 |
| 03 May 2022 | 65.00 | 65.50 | 64.50 | 65.50 | 65.50 | 15,612,800 |
| 29 Apr 2022 | 65.50 | 65.75 | 65.00 | 65.00 | 65.00 | 15,480,300 |
| 28 Apr 2022 | 64.75 | 65.50 | 64.75 | 65.50 | 65.50 | 19,104,200 |
| 27 Apr 2022 | 65.75 | 66.25 | 65.25 | 65.50 | 65.50 | 16,394,100 |
| 26 Apr 2022 | 65.50 | 66.25 | 65.00 | 66.00 | 66.00 | 28,901,100 |
| 25 Apr 2022 | 65.75 | 66.00 | 65.25 | 65.25 | 65.25 | 23,525,600 |
| 22 Apr 2022 | 65.75 | 66.25 | 65.25 | 66.25 | 66.25 | 17,568,100 |
| 21 Apr 2022 | 67.00 | 67.25 | 65.50 | 65.75 | 65.75 | 29,141,500 |
| 20 Apr 2022 | 67.25 | 67.50 | 66.75 | 67.00 | 67.00 | 16,308,800 |
| 19 Apr 2022 | 67.25 | 67.50 | 66.00 | 67.00 | 67.00 | 22,949,500 |
| 18 Apr 2022 | 67.50 | 67.75 | 66.50 | 66.50 | 66.50 | 13,297,600 |
| 12 Apr 2022 | 66.75 | 67.75 | 66.75 | 67.50 | 67.50 | 21,397,000 |
| 11 Apr 2022 | 67.00 | 67.25 | 66.00 | 67.00 | 67.00 | 15,662,500 |
| 08 Apr 2022 | 65.75 | 67.50 | 65.50 | 67.25 | 67.25 | 27,648,300 |
| 07 Apr 2022 | 65.25 | 65.50 | 64.75 | 65.50 | 65.50 | 24,162,400 |
| 05 Apr 2022 | 65.50 | 66.00 | 65.25 | 65.75 | 65.75 | 14,210,400 |
| 04 Apr 2022 | 65.00 | 65.75 | 65.00 | 65.75 | 65.75 | 12,038,600 |
| 01 Apr 2022 | 64.75 | 65.50 | 64.75 | 65.25 | 65.25 | 8,661,500 |
| 31 Mar 2022 | 65.50 | 66.00 | 64.75 | 65.00 | 65.00 | 23,818,100 |
| 30 Mar 2022 | 64.75 | 66.00 | 64.75 | 65.75 | 65.75 | 21,665,100 |
| 29 Mar 2022 | 64.00 | 64.75 | 64.00 | 64.50 | 64.50 | 19,220,000 |
| 28 Mar 2022 | 64.50 | 64.50 | 64.00 | 64.00 | 64.00 | 13,701,900 |
| 25 Mar 2022 | 64.50 | 65.00 | 64.00 | 64.25 | 64.25 | 25,114,800 |
| 24 Mar 2022 | 65.00 | 65.00 | 64.00 | 64.50 | 64.50 | 29,390,500 |
| 23 Mar 2022 | 66.00 | 66.00 | 64.75 | 65.00 | 65.00 | 34,513,300 |
| 22 Mar 2022 | 67.00 | 67.25 | 65.25 | 66.00 | 66.00 | 41,227,600 |
| 21 Mar 2022 | 67.50 | 67.75 | 67.00 | 67.00 | 67.00 | 23,225,500 |
| 18 Mar 2022 | 67.75 | 67.75 | 66.75 | 67.25 | 67.25 | 52,809,600 |
| 17 Mar 2022 | 68.00 | 68.00 | 67.25 | 67.50 | 67.50 | 21,731,100 |
| 16 Mar 2022 | 67.00 | 67.75 | 66.75 | 67.50 | 67.50 | 33,314,400 |
| 15 Mar 2022 | 66.25 | 66.50 | 65.75 | 66.50 | 66.50 | 23,313,000 |
| 14 Mar 2022 | 65.75 | 66.50 | 65.50 | 66.25 | 66.25 | 18,382,100 |
| 11 Mar 2022 | 65.50 | 66.25 | 65.00 | 66.00 | 66.00 | 29,150,800 |
| 10 Mar 2022 | 66.25 | 66.50 | 65.75 | 65.75 | 65.75 | 24,280,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
