UK markets closed

CP ALL Public Company Limited (CPALL.BK)

Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
60.00-1.50 (-2.44%)
At close: 4:35PM ICT
Show:
Historical prices
Frequency:
Daily
Currency in THB
DateOpenHighLowClose*Adj. close**Volume
26 Nov 202161.2561.5060.0060.0060.0048,005,100
25 Nov 202162.5062.5061.5061.5061.5036,101,300
24 Nov 202163.0063.0062.2562.7562.7523,259,800
23 Nov 202164.0064.0062.5063.0063.0042,970,400
22 Nov 202164.5064.7563.5064.2564.2532,264,900
19 Nov 202165.5065.7564.7565.0065.0023,321,700
18 Nov 202165.2565.5065.0065.2565.2517,444,300
17 Nov 202165.7565.7565.2565.2565.2512,876,200
16 Nov 202165.5065.7565.0065.7565.7516,746,000
15 Nov 202165.2566.0065.2565.5065.5021,986,100
12 Nov 202165.7566.5064.7565.2565.2525,177,900
11 Nov 202164.7565.7564.7565.2565.259,180,700
10 Nov 202165.0065.2564.5064.7564.7522,005,100
09 Nov 202166.2566.2564.7565.2565.2532,036,100
08 Nov 202165.5066.5065.0066.2566.2529,370,100
05 Nov 202165.2565.5065.0065.2565.2511,168,400
04 Nov 202165.2565.5064.7565.0065.0015,323,400
03 Nov 202165.0065.0064.5064.7564.758,228,300
02 Nov 202164.5065.0064.2564.7564.758,677,100
01 Nov 202164.2565.7564.0064.2564.2527,239,300
29 Oct 202164.0064.5064.0064.0064.0010,358,700
28 Oct 202163.5064.2563.2564.2564.2510,603,000
27 Oct 202164.0064.2563.5063.5063.5017,637,100
26 Oct 202164.2564.5063.5064.2564.2522,598,600
25 Oct 202164.5064.7563.7564.2564.2520,187,700
21 Oct 202164.7565.0064.2564.7564.7510,277,900
20 Oct 202165.2565.5064.5064.7564.7518,290,700
19 Oct 202165.2565.7564.5065.0065.0032,247,600
18 Oct 202165.2565.5064.5065.0065.0023,872,300
15 Oct 202165.0065.5064.5065.2565.2527,491,400
14 Oct 202164.7565.0064.2564.5064.5033,167,900
12 Oct 202164.2565.2563.7564.0064.0049,936,400
11 Oct 202163.7564.5063.5063.5063.5017,439,900
08 Oct 202163.7564.0063.2563.5063.5034,011,900
07 Oct 202162.5063.5062.5063.0063.0015,075,400
06 Oct 202163.7564.0062.5062.5062.5033,580,600
05 Oct 202163.2564.0063.2563.7563.7531,767,000
04 Oct 202163.2563.7563.0063.2563.2515,222,900
01 Oct 202163.0063.5062.2563.0063.0016,290,800
30 Sept 202163.0064.0062.7563.5063.5018,869,900
29 Sept 202162.2563.2562.2562.7562.7511,259,800
28 Sept 202163.0063.5062.2562.7562.7514,317,900
27 Sept 202164.2564.2562.7563.0063.0020,159,100
23 Sept 202164.0064.2563.2564.2564.2519,617,300
22 Sept 202164.2564.2563.5063.7563.7512,314,300
21 Sept 202163.5064.2563.5064.2564.2514,308,100
20 Sept 202164.5064.5063.2563.7563.7519,546,600
17 Sept 202164.0065.0063.0065.0065.0029,510,000
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...