CP ALL Public Company Limited (CPALL.BK)
Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
64.250.00 (0.00%)
At close: 4:37PM ICT
Show:
Historical prices
Frequency:
Daily
Currency in THB
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Oct 2021 | 64.25 | 64.50 | 63.50 | 64.25 | 64.25 | 22,598,600 |
| 25 Oct 2021 | 64.50 | 64.75 | 63.75 | 64.25 | 64.25 | 20,187,700 |
| 21 Oct 2021 | 64.75 | 65.00 | 64.25 | 64.75 | 64.75 | 10,277,900 |
| 20 Oct 2021 | 65.25 | 65.50 | 64.50 | 64.75 | 64.75 | 18,290,700 |
| 19 Oct 2021 | 65.25 | 65.75 | 64.50 | 65.00 | 65.00 | 32,247,600 |
| 18 Oct 2021 | 65.25 | 65.50 | 64.50 | 65.00 | 65.00 | 23,872,300 |
| 15 Oct 2021 | 65.00 | 65.50 | 64.50 | 65.25 | 65.25 | 27,491,400 |
| 14 Oct 2021 | 64.75 | 65.00 | 64.25 | 64.50 | 64.50 | 33,167,900 |
| 12 Oct 2021 | 64.25 | 65.25 | 63.75 | 64.00 | 64.00 | 49,936,400 |
| 11 Oct 2021 | 63.75 | 64.50 | 63.50 | 63.50 | 63.50 | 17,439,900 |
| 08 Oct 2021 | 63.75 | 64.00 | 63.25 | 63.50 | 63.50 | 34,011,900 |
| 07 Oct 2021 | 62.50 | 63.50 | 62.50 | 63.00 | 63.00 | 15,075,400 |
| 06 Oct 2021 | 63.75 | 64.00 | 62.50 | 62.50 | 62.50 | 33,580,600 |
| 05 Oct 2021 | 63.25 | 64.00 | 63.25 | 63.75 | 63.75 | 31,767,000 |
| 04 Oct 2021 | 63.25 | 63.75 | 63.00 | 63.25 | 63.25 | 15,222,900 |
| 01 Oct 2021 | 63.00 | 63.50 | 62.25 | 63.00 | 63.00 | 16,290,800 |
| 30 Sept 2021 | 63.00 | 64.00 | 62.75 | 63.50 | 63.50 | 18,869,900 |
| 29 Sept 2021 | 62.25 | 63.25 | 62.25 | 62.75 | 62.75 | 11,259,800 |
| 28 Sept 2021 | 63.00 | 63.50 | 62.25 | 62.75 | 62.75 | 14,317,900 |
| 27 Sept 2021 | 64.25 | 64.25 | 62.75 | 63.00 | 63.00 | 20,159,100 |
| 23 Sept 2021 | 64.00 | 64.25 | 63.25 | 64.25 | 64.25 | 19,617,300 |
| 22 Sept 2021 | 64.25 | 64.25 | 63.50 | 63.75 | 63.75 | 12,314,300 |
| 21 Sept 2021 | 63.50 | 64.25 | 63.50 | 64.25 | 64.25 | 14,308,100 |
| 20 Sept 2021 | 64.50 | 64.50 | 63.25 | 63.75 | 63.75 | 19,546,600 |
| 17 Sept 2021 | 64.00 | 65.00 | 63.00 | 65.00 | 65.00 | 29,510,000 |
| 16 Sept 2021 | 63.75 | 64.50 | 63.50 | 64.25 | 64.25 | 26,408,800 |
| 15 Sept 2021 | 62.50 | 63.50 | 62.50 | 63.25 | 63.25 | 27,957,500 |
| 14 Sept 2021 | 62.25 | 62.75 | 62.00 | 62.25 | 62.25 | 21,784,300 |
| 13 Sept 2021 | 61.75 | 62.25 | 61.75 | 62.00 | 62.00 | 19,756,200 |
| 10 Sept 2021 | 62.00 | 62.25 | 61.00 | 61.75 | 61.75 | 42,031,700 |
| 09 Sept 2021 | 62.50 | 62.75 | 61.50 | 62.00 | 62.00 | 40,607,700 |
| 08 Sept 2021 | 63.00 | 63.25 | 62.25 | 62.75 | 62.75 | 22,934,500 |
| 07 Sept 2021 | 62.50 | 64.00 | 62.00 | 63.25 | 63.25 | 54,981,600 |
| 06 Sept 2021 | 62.75 | 63.00 | 61.75 | 62.50 | 62.50 | 46,574,000 |
| 03 Sept 2021 | 64.00 | 64.00 | 62.75 | 63.00 | 63.00 | 33,519,100 |
| 02 Sept 2021 | 65.00 | 65.00 | 63.00 | 64.00 | 64.00 | 54,590,000 |
| 01 Sept 2021 | 67.00 | 67.75 | 63.75 | 65.00 | 65.00 | 114,217,600 |
| 31 Aug 2021 | 64.25 | 65.00 | 63.50 | 65.00 | 65.00 | 47,145,700 |
| 30 Aug 2021 | 63.00 | 64.50 | 62.75 | 64.25 | 64.25 | 49,348,900 |
| 27 Aug 2021 | 61.00 | 62.75 | 60.75 | 62.25 | 62.25 | 43,354,700 |
| 26 Aug 2021 | 61.25 | 61.25 | 60.75 | 61.00 | 61.00 | 15,376,000 |
| 25 Aug 2021 | 61.50 | 61.75 | 61.25 | 61.50 | 61.50 | 16,653,000 |
| 24 Aug 2021 | 61.50 | 62.00 | 60.75 | 61.25 | 61.25 | 30,639,900 |
| 23 Aug 2021 | 59.00 | 61.25 | 58.75 | 61.00 | 61.00 | 63,609,700 |
| 20 Aug 2021 | 57.50 | 58.00 | 57.50 | 58.00 | 58.00 | 15,866,700 |
| 19 Aug 2021 | 58.00 | 58.25 | 57.50 | 57.50 | 57.50 | 12,316,300 |
| 18 Aug 2021 | 58.00 | 58.50 | 57.75 | 58.25 | 58.25 | 22,667,400 |
| 17 Aug 2021 | 58.50 | 58.75 | 57.75 | 58.25 | 58.25 | 23,914,200 |
| 16 Aug 2021 | 57.50 | 58.25 | 56.75 | 58.25 | 58.25 | 25,593,100 |
| 13 Aug 2021 | 57.00 | 58.25 | 57.00 | 57.50 | 57.50 | 20,972,400 |
| 11 Aug 2021 | 58.25 | 58.25 | 57.00 | 57.00 | 57.00 | 20,772,100 |
| 10 Aug 2021 | 57.75 | 58.75 | 57.50 | 58.00 | 58.00 | 11,794,400 |
| 09 Aug 2021 | 57.25 | 58.25 | 56.75 | 57.75 | 57.75 | 10,028,700 |
| 06 Aug 2021 | 57.50 | 58.00 | 56.50 | 57.00 | 57.00 | 22,808,800 |
| 05 Aug 2021 | 58.25 | 58.50 | 57.50 | 57.50 | 57.50 | 15,419,100 |
| 04 Aug 2021 | 58.00 | 58.50 | 57.50 | 58.25 | 58.25 | 18,998,400 |
| 03 Aug 2021 | 58.25 | 58.25 | 57.75 | 58.00 | 58.00 | 15,526,400 |
| 02 Aug 2021 | 59.00 | 59.25 | 56.75 | 57.50 | 57.50 | 55,718,900 |
| 30 Jul 2021 | 59.75 | 60.00 | 59.00 | 59.00 | 59.00 | 26,939,400 |
| 29 Jul 2021 | 60.00 | 60.50 | 59.75 | 59.75 | 59.75 | 19,999,200 |
| 27 Jul 2021 | 60.50 | 60.50 | 59.50 | 60.00 | 60.00 | 17,448,200 |
| 23 Jul 2021 | 60.00 | 60.25 | 59.50 | 60.25 | 60.25 | 8,799,200 |
| 22 Jul 2021 | 60.50 | 60.50 | 59.75 | 60.25 | 60.25 | 6,766,300 |
| 21 Jul 2021 | 60.00 | 60.50 | 59.75 | 60.00 | 60.00 | 11,566,200 |
| 20 Jul 2021 | 60.00 | 60.25 | 59.00 | 59.50 | 59.50 | 16,166,100 |
| 19 Jul 2021 | 60.00 | 60.25 | 59.75 | 60.00 | 60.00 | 13,075,600 |
| 16 Jul 2021 | 60.00 | 60.25 | 60.00 | 60.25 | 60.25 | 7,136,700 |
| 15 Jul 2021 | 60.50 | 60.50 | 59.50 | 59.75 | 59.75 | 16,094,900 |
| 14 Jul 2021 | 60.50 | 60.75 | 60.00 | 60.50 | 60.50 | 13,293,800 |
| 13 Jul 2021 | 60.50 | 60.75 | 59.75 | 60.50 | 60.50 | 21,188,000 |
| 12 Jul 2021 | 60.25 | 60.50 | 59.75 | 60.00 | 60.00 | 11,176,200 |
| 09 Jul 2021 | 59.50 | 60.50 | 59.50 | 60.25 | 60.25 | 25,008,400 |
| 08 Jul 2021 | 59.50 | 60.00 | 58.75 | 59.75 | 59.75 | 29,962,900 |
| 07 Jul 2021 | 60.00 | 60.50 | 59.50 | 60.25 | 60.25 | 23,270,500 |
| 06 Jul 2021 | 60.00 | 60.25 | 59.75 | 60.00 | 60.00 | 12,607,800 |
| 05 Jul 2021 | 59.50 | 60.25 | 58.50 | 59.50 | 59.50 | 13,824,600 |
| 02 Jul 2021 | 60.25 | 61.00 | 59.50 | 59.75 | 59.75 | 20,313,100 |
| 01 Jul 2021 | 59.75 | 60.50 | 59.75 | 60.25 | 60.25 | 16,698,200 |
| 30 Jun 2021 | 59.75 | 60.50 | 59.75 | 60.00 | 60.00 | 18,785,600 |
| 29 Jun 2021 | 59.50 | 60.25 | 59.50 | 59.75 | 59.75 | 21,078,900 |
| 28 Jun 2021 | 59.25 | 59.75 | 59.00 | 59.50 | 59.50 | 14,733,600 |
| 25 Jun 2021 | 60.00 | 60.25 | 59.75 | 60.00 | 60.00 | 12,142,300 |
| 24 Jun 2021 | 60.50 | 60.75 | 60.00 | 60.00 | 60.00 | 21,624,400 |
| 23 Jun 2021 | 61.00 | 61.25 | 60.50 | 60.50 | 60.50 | 17,671,900 |
| 22 Jun 2021 | 61.50 | 61.50 | 60.75 | 61.00 | 61.00 | 19,792,200 |
| 21 Jun 2021 | 60.75 | 61.50 | 60.75 | 61.50 | 61.50 | 22,412,800 |
| 18 Jun 2021 | 61.50 | 62.00 | 61.00 | 61.25 | 61.25 | 37,483,300 |
| 17 Jun 2021 | 61.50 | 62.25 | 61.50 | 61.75 | 61.75 | 10,789,400 |
| 16 Jun 2021 | 61.50 | 62.00 | 61.25 | 61.75 | 61.75 | 10,729,400 |
| 15 Jun 2021 | 62.75 | 63.00 | 61.50 | 61.50 | 61.50 | 15,813,700 |
| 14 Jun 2021 | 62.50 | 62.75 | 62.00 | 62.75 | 62.75 | 16,761,000 |
| 11 Jun 2021 | 62.00 | 62.25 | 61.50 | 62.00 | 62.00 | 21,782,500 |
| 10 Jun 2021 | 60.75 | 62.00 | 60.75 | 61.75 | 61.75 | 31,085,400 |
| 09 Jun 2021 | 60.25 | 61.25 | 60.00 | 60.75 | 60.75 | 19,272,900 |
| 08 Jun 2021 | 60.00 | 60.75 | 59.75 | 60.00 | 60.00 | 17,748,400 |
| 07 Jun 2021 | 60.50 | 60.75 | 60.00 | 60.00 | 60.00 | 11,574,800 |
| 04 Jun 2021 | 60.00 | 60.50 | 60.00 | 60.00 | 60.00 | 21,653,900 |
| 02 Jun 2021 | 60.75 | 61.00 | 60.00 | 60.00 | 60.00 | 22,425,700 |
| 01 Jun 2021 | 61.25 | 61.25 | 60.25 | 60.75 | 60.75 | 27,737,500 |
| 31 May 2021 | 60.50 | 61.00 | 59.00 | 60.75 | 60.75 | 22,535,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
