UK markets closed

CP ALL Public Company Limited (CPALL.BK)

Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
54.25-2.00 (-3.56%)
At close: 04:38PM ICT
Time period:
04 Oct 2021 - 04 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
DateOpenHighLowClose*Adj. close**Volume
03 Oct 202256.2556.2553.7554.2554.2572,141,718
30 Sept 202256.5056.7556.2556.2556.2521,812,000
29 Sept 202256.7557.2556.0056.2556.2543,930,800
28 Sept 202256.2557.0055.7556.7556.7542,360,100
27 Sept 202256.2557.2556.2556.5056.5025,178,000
26 Sept 202256.5056.7555.7556.2556.2535,708,900
23 Sept 202257.0057.2556.5056.7556.7529,646,300
22 Sept 202257.7557.7556.5057.0057.0063,273,800
21 Sept 202258.0058.5057.5058.0058.0032,270,500
20 Sept 202258.5058.7557.7558.2558.2557,321,800
19 Sept 202259.0059.2558.0058.2558.2539,032,500
16 Sept 202259.2559.5059.0059.0059.0037,791,300
15 Sept 202260.0060.0059.2559.5059.5016,170,000
14 Sept 202259.5060.0059.2559.7559.7523,532,700
13 Sept 202260.5060.7560.0060.2560.2514,117,900
12 Sept 202260.2560.7560.0060.2560.2514,917,400
09 Sept 202260.7561.0060.0060.0060.0021,342,000
08 Sept 202260.5061.0060.0061.0061.0027,782,200
07 Sept 202259.2560.2559.2560.2560.2514,713,600
06 Sept 202259.7560.0059.0059.5059.5030,946,100
05 Sept 202260.0060.2559.2559.7559.7529,542,800
02 Sept 202260.7561.0059.7560.0060.0027,878,100
01 Sept 202261.0061.2560.0060.7560.7532,016,500
31 Aug 202261.0061.5060.7561.5061.5021,340,400
30 Aug 202260.5061.2560.0061.2561.2520,432,600
29 Aug 202261.2561.2560.2560.2560.2521,965,200
26 Aug 202261.7562.0061.5061.7561.7513,856,000
25 Aug 202261.7562.0061.5061.5061.5015,105,800
24 Aug 202261.0062.0061.0061.5061.5017,234,000
23 Aug 202260.5061.7560.2561.5061.5018,784,100
22 Aug 202260.7561.2560.5060.7560.7513,575,200
19 Aug 202260.7561.5060.7561.0061.0019,779,900
18 Aug 202260.5061.2560.2561.0061.0016,829,700
17 Aug 202259.5060.7559.2560.7560.7534,394,900
16 Aug 202259.7560.0059.2559.5059.5024,648,200
15 Aug 202260.0060.2559.0059.5059.5048,218,400
11 Aug 202261.2561.2559.2560.0060.0059,666,400
10 Aug 202260.7561.2560.5061.2561.2519,917,700
09 Aug 202260.7560.7560.2560.7560.7517,418,200
08 Aug 202260.0060.7559.5060.7560.7528,697,500
05 Aug 202259.7560.2559.7560.0060.0012,652,600
04 Aug 202259.7560.2559.7560.0060.0018,672,000
03 Aug 202260.0060.2559.5060.0060.0019,059,800
02 Aug 202260.0060.5059.7560.0060.0026,151,000
01 Aug 202260.5060.7559.0059.7559.7554,599,100
27 Jul 202260.2561.2560.0061.2561.2516,423,200
26 Jul 202260.2560.7559.7560.5060.5025,249,800
25 Jul 202261.2561.7561.0061.2561.2511,028,500
22 Jul 202260.5061.2560.2561.0061.0015,993,800
21 Jul 202260.0061.0059.5060.7560.7518,978,700
20 Jul 202260.5060.5059.0060.2560.2541,555,900
19 Jul 202261.2561.5060.5061.0061.0018,022,900
18 Jul 202261.7562.0061.0061.5061.5016,624,000
15 Jul 202261.0061.5060.2561.2561.2522,741,200
14 Jul 202262.2562.5061.0061.0061.0019,484,300
12 Jul 202262.7563.0062.0062.7562.7517,782,100
11 Jul 202263.2563.5062.0063.0063.0014,599,600
08 Jul 202264.0064.2563.2563.5063.5013,252,200
07 Jul 202262.2564.0062.2564.0064.0047,695,900
06 Jul 202260.7562.2560.7562.0062.0025,302,100
05 Jul 202261.7562.2560.2560.2560.2531,424,000
04 Jul 202262.2562.2561.5061.5061.5010,727,400
01 Jul 202260.2562.5060.2562.2562.2530,654,500
30 Jun 202260.7561.5060.0060.0060.0030,856,100
29 Jun 202261.5061.7560.7560.7560.7527,557,300
28 Jun 202260.5061.2560.0061.2561.2528,386,500
27 Jun 202259.7560.7559.7560.7560.7524,980,600
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...