UK markets closed

CP ALL Public Company Limited (CPALL.BK)

Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
64.25+1.00 (+1.58%)
At close: 4:38PM ICT
Show:
Historical prices
Frequency:
Daily
Currency in THB
DateOpenHighLowClose*Adj. close**Volume
16 Sept 202163.7564.5063.5064.2564.2526,408,800
15 Sept 202162.5063.5062.5063.2563.2527,957,500
14 Sept 202162.2562.7562.0062.2562.2521,784,300
13 Sept 202161.7562.2561.7562.0062.0019,756,200
10 Sept 202162.0062.2561.0061.7561.7542,031,700
09 Sept 202162.5062.7561.5062.0062.0040,607,700
08 Sept 202163.0063.2562.2562.7562.7522,934,500
07 Sept 202162.5064.0062.0063.2563.2554,981,600
06 Sept 202162.7563.0061.7562.5062.5046,574,000
03 Sept 202164.0064.0062.7563.0063.0033,519,100
02 Sept 202165.0065.0063.0064.0064.0054,590,000
01 Sept 202167.0067.7563.7565.0065.00114,217,600
31 Aug 202164.2565.0063.5065.0065.0047,145,700
30 Aug 202163.0064.5062.7564.2564.2549,348,900
27 Aug 202161.0062.7560.7562.2562.2543,354,700
26 Aug 202161.2561.2560.7561.0061.0015,376,000
25 Aug 202161.5061.7561.2561.5061.5016,653,000
24 Aug 202161.5062.0060.7561.2561.2530,639,900
23 Aug 202159.0061.2558.7561.0061.0063,609,700
20 Aug 202157.5058.0057.5058.0058.0015,866,700
19 Aug 202158.0058.2557.5057.5057.5012,316,300
18 Aug 202158.0058.5057.7558.2558.2522,667,400
17 Aug 202158.5058.7557.7558.2558.2523,914,200
16 Aug 202157.5058.2556.7558.2558.2525,593,100
13 Aug 202157.0058.2557.0057.5057.5020,972,400
11 Aug 202158.2558.2557.0057.0057.0020,772,100
10 Aug 202157.7558.7557.5058.0058.0011,794,400
09 Aug 202157.2558.2556.7557.7557.7510,028,700
06 Aug 202157.5058.0056.5057.0057.0022,808,800
05 Aug 202158.2558.5057.5057.5057.5015,419,100
04 Aug 202158.0058.5057.5058.2558.2518,998,400
03 Aug 202158.2558.2557.7558.0058.0015,526,400
02 Aug 202159.0059.2556.7557.5057.5055,718,900
30 Jul 202159.7560.0059.0059.0059.0026,939,400
29 Jul 202160.0060.5059.7559.7559.7519,999,200
27 Jul 202160.5060.5059.5060.0060.0017,448,200
23 Jul 202160.0060.2559.5060.2560.258,799,200
22 Jul 202160.5060.5059.7560.2560.256,766,300
21 Jul 202160.0060.5059.7560.0060.0011,566,200
20 Jul 202160.0060.2559.0059.5059.5016,166,100
19 Jul 202160.0060.2559.7560.0060.0013,075,600
16 Jul 202160.0060.2560.0060.2560.257,136,700
15 Jul 202160.5060.5059.5059.7559.7516,094,900
14 Jul 202160.5060.7560.0060.5060.5013,293,800
13 Jul 202160.5060.7559.7560.5060.5021,188,000
12 Jul 202160.2560.5059.7560.0060.0011,176,200
09 Jul 202159.5060.5059.5060.2560.2525,008,400
08 Jul 202159.5060.0058.7559.7559.7529,962,900
07 Jul 202160.0060.5059.5060.2560.2523,270,500
06 Jul 202160.0060.2559.7560.0060.0012,607,800
05 Jul 202159.5060.2558.5059.5059.5013,824,600
02 Jul 202160.2561.0059.5059.7559.7520,313,100
01 Jul 202159.7560.5059.7560.2560.2516,698,200
30 Jun 202159.7560.5059.7560.0060.0018,785,600
29 Jun 202159.5060.2559.5059.7559.7521,078,900
28 Jun 202159.2559.7559.0059.5059.5014,733,600
25 Jun 202160.0060.2559.7560.0060.0012,142,300
24 Jun 202160.5060.7560.0060.0060.0021,624,400
23 Jun 202161.0061.2560.5060.5060.5017,671,900
22 Jun 202161.5061.5060.7561.0061.0019,792,200
21 Jun 202160.7561.5060.7561.5061.5022,412,800
18 Jun 202161.5062.0061.0061.2561.2537,483,300
17 Jun 202161.5062.2561.5061.7561.7510,789,400
16 Jun 202161.5062.0061.2561.7561.7510,729,400
15 Jun 202162.7563.0061.5061.5061.5015,813,700
14 Jun 202162.5062.7562.0062.7562.7516,761,000
11 Jun 202162.0062.2561.5062.0062.0021,782,500
10 Jun 202160.7562.0060.7561.7561.7531,085,400
09 Jun 202160.2561.2560.0060.7560.7519,272,900
08 Jun 202160.0060.7559.7560.0060.0017,748,400
07 Jun 202160.5060.7560.0060.0060.0011,574,800
04 Jun 202160.0060.5060.0060.0060.0021,653,900
02 Jun 202160.7561.0060.0060.0060.0022,425,700
01 Jun 202161.2561.2560.2560.7560.7527,737,500
31 May 202160.5061.0059.0060.7560.7522,535,800
28 May 202161.2561.2560.2560.7560.7530,726,400
27 May 202158.0061.0058.0060.7560.7588,137,600
25 May 202157.5058.5057.5058.0058.0020,607,600
24 May 202157.7557.7557.0057.2557.2522,619,400
21 May 202157.0057.7557.0057.7557.7525,278,400
20 May 202157.7557.7557.0057.2557.2519,892,000
19 May 202157.2558.0057.0057.5057.5028,692,500
18 May 202156.7557.5056.7557.5057.5023,116,500
17 May 202157.0057.2556.2557.0057.0027,962,100
14 May 202158.0058.2557.0057.2557.2541,863,800
13 May 202159.0059.0057.5058.0058.00110,466,000
12 May 202161.2561.5060.5060.7560.7519,179,000
11 May 202161.5062.2561.0061.7561.7518,791,200
10 May 202162.5062.7561.2561.5061.5015,914,800
07 May 202162.5063.2561.7562.5062.5032,368,200
06 May 202160.2561.2560.0061.2561.2518,276,200
05 May 202161.5061.7560.0060.2560.2547,038,500
05 May 20210.9 Dividend
30 Apr 202163.5063.7562.5062.5061.6018,464,000
29 Apr 202162.7563.7562.5063.2562.3424,480,400
28 Apr 202162.2562.2561.7562.2561.3514,111,800
27 Apr 202162.0062.2561.5062.0061.1117,210,100
26 Apr 202162.0062.2561.7562.0061.1122,875,500
23 Apr 202163.2563.5062.0062.2561.3532,270,900
22 Apr 202164.5064.7563.2563.5062.5925,531,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...