UK markets open in 1 hour 42 minutes

CP ALL Public Company Limited (CPALL.BK)

Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
60.25+0.75 (+1.26%)
As of 11:47AM ICT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in THB
DateOpenHighLowClose*Adj. close**Volume
27 Jun 202259.7560.5059.7560.2560.2511,763,114
24 Jun 202259.5060.0059.0059.5059.5026,850,600
23 Jun 202259.2559.7559.0059.2559.2510,996,800
22 Jun 202259.7560.0058.5059.0059.0025,317,300
21 Jun 202260.5060.5059.5060.0060.0020,957,000
20 Jun 202259.7560.7559.5060.2560.2530,983,100
17 Jun 202259.5060.7559.0060.0060.0046,267,800
16 Jun 202261.7561.7559.7559.7559.7539,921,600
15 Jun 202262.0062.2560.5061.5061.5040,664,800
14 Jun 202261.7562.5061.5062.2562.2522,396,100
13 Jun 202263.0063.2561.7561.7561.7524,597,600
10 Jun 202263.5063.7563.2563.5063.5010,185,500
09 Jun 202263.7564.0063.0063.7563.7519,059,600
08 Jun 202264.2564.5063.5063.7563.7521,631,100
07 Jun 202264.7565.0064.0064.0064.0014,412,800
06 Jun 202264.7565.0064.5065.0065.0012,698,700
02 Jun 202266.0066.2565.0065.0065.0020,108,700
01 Jun 202266.0066.0065.5066.0066.009,778,300
31 May 202265.5066.2565.2566.2566.2528,187,800
30 May 202265.2566.0065.2565.7565.7517,889,600
27 May 202264.5065.0064.2565.0065.0014,544,000
26 May 202263.7564.0063.2564.0064.008,867,800
25 May 202264.0064.2563.5063.5063.5025,159,600
24 May 202265.2565.2564.0064.0064.0021,528,100
23 May 202265.0065.2564.5065.2565.2521,820,900
20 May 202264.2565.0064.2564.7564.7525,823,400
19 May 202263.7564.2563.5064.0064.0021,042,000
18 May 202264.0064.7563.7564.2564.2521,545,400
17 May 202263.7564.0063.2564.0064.0028,901,900
13 May 202263.5064.0062.7563.2563.2517,691,000
12 May 202263.5063.7562.0063.5063.5036,862,600
11 May 202264.2564.5063.5063.5063.5014,136,500
10 May 202264.0064.5063.7564.5064.5023,292,400
09 May 202264.7565.0064.0064.0064.0015,854,500
06 May 202265.7566.0065.0065.0065.0023,469,400
05 May 202266.5066.7566.0066.5066.5019,333,600
03 May 202265.0065.5064.5065.5065.5015,612,800
29 Apr 202265.5065.7565.0065.0065.0015,480,300
28 Apr 202264.7565.5064.7565.5065.5019,104,200
28 Apr 20220.6 Dividend
27 Apr 202265.7566.2565.2565.5064.9016,394,100
26 Apr 202265.5066.2565.0066.0065.4028,901,100
25 Apr 202265.7566.0065.2565.2564.6523,525,600
22 Apr 202265.7566.2565.2566.2565.6417,568,100
21 Apr 202267.0067.2565.5065.7565.1529,141,500
20 Apr 202267.2567.5066.7567.0066.3916,308,800
19 Apr 202267.2567.5066.0067.0066.3922,949,500
18 Apr 202267.5067.7566.5066.5065.8913,297,600
12 Apr 202266.7567.7566.7567.5066.8821,397,000
11 Apr 202267.0067.2566.0067.0066.3915,662,500
08 Apr 202265.7567.5065.5067.2566.6327,648,300
07 Apr 202265.2565.5064.7565.5064.9024,162,400
05 Apr 202265.5066.0065.2565.7565.1514,210,400
04 Apr 202265.0065.7565.0065.7565.1512,038,600
01 Apr 202264.7565.5064.7565.2564.658,661,500
31 Mar 202265.5066.0064.7565.0064.4023,818,100
30 Mar 202264.7566.0064.7565.7565.1521,665,100
29 Mar 202264.0064.7564.0064.5063.9119,220,000
28 Mar 202264.5064.5064.0064.0063.4113,701,900
25 Mar 202264.5065.0064.0064.2563.6625,114,800
24 Mar 202265.0065.0064.0064.5063.9129,390,500
23 Mar 202266.0066.0064.7565.0064.4034,513,300
22 Mar 202267.0067.2565.2566.0065.4041,227,600
21 Mar 202267.5067.7567.0067.0066.3923,225,500
18 Mar 202267.7567.7566.7567.2566.6352,809,600
17 Mar 202268.0068.0067.2567.5066.8821,731,100
16 Mar 202267.0067.7566.7567.5066.8833,314,400
15 Mar 202266.2566.5065.7566.5065.8923,313,000
14 Mar 202265.7566.5065.5066.2565.6418,382,100
11 Mar 202265.5066.2565.0066.0065.4029,150,800
10 Mar 202266.2566.5065.7565.7565.1524,280,200
09 Mar 202266.0066.2565.5066.0065.4047,617,700
08 Mar 202265.7566.5063.7565.7565.1560,046,800
07 Mar 202265.0066.5064.2565.7565.1552,985,900
04 Mar 202268.5068.7567.5067.5066.8827,152,800
03 Mar 202268.5069.0068.2568.7568.1225,685,100
02 Mar 202268.2568.7567.2568.2567.6230,392,700
01 Mar 202268.2568.5067.2568.2567.6238,299,700
28 Feb 202267.2568.0066.7568.0067.3840,050,100
25 Feb 202266.2567.7566.2567.7567.1347,720,100
24 Feb 202267.2567.5065.5065.7565.1549,207,700
23 Feb 202267.0067.7566.7567.5066.8831,236,900
22 Feb 202266.0067.0065.2567.0066.3939,939,100
21 Feb 202266.0067.2565.7567.0066.3955,408,200
18 Feb 202265.2566.0065.0065.7565.1532,701,400
17 Feb 202265.0066.0064.7565.2564.6543,140,700
15 Feb 202263.7564.5063.7564.5063.9115,420,900
14 Feb 202264.5064.5063.7564.0063.4113,334,100
11 Feb 202264.0064.2563.5064.2563.6625,508,800
10 Feb 202264.5064.5063.5064.5063.9124,681,100
09 Feb 202263.5064.5062.7564.5063.9143,689,000
08 Feb 202263.2563.2562.2563.0062.4231,097,400
07 Feb 202262.5063.5062.5063.2562.6719,505,400
04 Feb 202263.2563.5062.7562.7562.1821,659,000
03 Feb 202262.5063.5062.5063.5062.9217,685,600
02 Feb 202263.0063.7562.5062.7562.1826,635,500
01 Feb 202263.0063.0062.0062.5061.9317,901,400
31 Jan 202262.0062.7561.7562.7562.1836,676,500
28 Jan 202259.2562.0059.0061.5060.9473,104,200
27 Jan 202259.5059.7558.7559.0058.4638,282,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...