UK markets closed

CPL Group Public Company Limited (CPL.BK)

Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
1.1900+0.0100 (+0.85%)
At close: 04:39PM ICT
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 20241.17001.21001.17001.19001.190052,400
20 Jun 20241.16001.19001.13001.18001.180031,600
19 Jun 20241.30001.30001.30001.30001.3000-
18 Jun 20241.30001.30001.30001.30001.3000-
17 Jun 20241.32001.34001.27001.30001.3000283,800
14 Jun 20241.35001.36001.32001.32001.320047,800
13 Jun 20241.35001.37001.35001.36001.3600360,900
12 Jun 20241.36001.37001.34001.37001.370091,000
11 Jun 20241.35001.37001.35001.36001.360052,200
10 Jun 20241.38001.38001.35001.36001.360066,600
07 Jun 20241.36001.36001.36001.36001.3600-
06 Jun 20241.39001.40001.36001.36001.3600231,200
05 Jun 20241.37001.37001.37001.37001.3700-
04 Jun 20241.38001.39001.36001.37001.3700133,800
31 May 20241.38001.38001.38001.38001.3800-
30 May 20241.38001.38001.38001.38001.3800-
29 May 20241.38001.49001.37001.38001.38001,209,600
28 May 20241.38001.40001.37001.38001.380074,700
27 May 20241.38001.38001.35001.38001.3800266,800
24 May 20241.39001.39001.39001.39001.3900-
23 May 20241.41001.42001.38001.39001.3900239,700
21 May 20241.43001.44001.38001.41001.4100270,900
20 May 20241.42001.42001.42001.42001.4200-
17 May 20241.43001.45001.40001.42001.4200438,200
16 May 20241.46001.46001.46001.46001.4600-
15 May 20241.46001.46001.46001.46001.4600-
14 May 20241.54001.66001.46001.46001.460011,070,900
13 May 20241.35001.37001.34001.37001.3700121,000
10 May 20241.37001.37001.36001.37001.370036,600
09 May 20241.38001.47001.35001.35001.35001,033,400
08 May 20241.38001.38001.35001.38001.380061,700
07 May 20241.38001.38001.38001.38001.3800-
03 May 20241.36001.40001.36001.38001.380063,800
02 May 20241.36001.39001.34001.38001.380016,900
30 Apr 20241.35001.42001.35001.36001.3600378,300
29 Apr 20241.32001.36001.32001.35001.350026,100
26 Apr 20241.37001.37001.35001.36001.360039,900
25 Apr 20241.38001.40001.33001.38001.380074,900
24 Apr 20241.36001.36001.36001.36001.3600-
23 Apr 20241.33001.36001.33001.36001.360056,500
22 Apr 20241.29001.35001.29001.35001.3500121,300
19 Apr 20241.38001.38001.38001.38001.3800-
18 Apr 20241.38001.38001.38001.38001.3800-
17 Apr 20241.41001.41001.37001.38001.380044,400
11 Apr 20241.43001.43001.40001.42001.420077,600
10 Apr 20241.40001.43001.40001.43001.430093,800
09 Apr 20241.39001.39001.39001.39001.3900-
05 Apr 20241.38001.39001.38001.39001.390058,700
04 Apr 20241.41001.41001.41001.41001.4100-
03 Apr 20241.44001.44001.40001.41001.4100346,700
02 Apr 20241.44001.46001.43001.44001.4400238,500
01 Apr 20241.45001.46001.44001.45001.4500176,600
29 Mar 20241.45001.46001.44001.44001.4400157,800
28 Mar 20241.44001.52001.43001.45001.45001,626,900
27 Mar 20241.43001.50001.43001.44001.4400900,100
26 Mar 20241.45001.45001.45001.45001.4500-
25 Mar 20241.48001.52001.45001.45001.4500624,800
22 Mar 20241.48001.48001.48001.48001.4800-
21 Mar 20241.50001.57001.46001.48001.48001,579,800
20 Mar 20241.50001.50001.50001.50001.5000-
19 Mar 20241.46001.70001.44001.50001.500018,904,200
18 Mar 20241.47001.54001.44001.46001.4600618,500
15 Mar 20241.51001.51001.51001.51001.5100-
14 Mar 20241.43001.53001.43001.51001.51002,107,100
13 Mar 20241.42001.46001.40001.43001.4300332,000
12 Mar 20241.40001.40001.40001.40001.4000-
11 Mar 20241.40001.41001.39001.40001.400037,700
08 Mar 20241.39001.42001.39001.39001.3900194,500
07 Mar 20241.38001.51001.38001.38001.38001,106,700
06 Mar 20241.35001.41001.33001.37001.3700154,900
05 Mar 20241.40001.40001.29001.37001.3700171,700
04 Mar 20241.39001.45001.38001.39001.3900829,300
01 Mar 20241.38001.45001.38001.38001.3800202,400
29 Feb 20241.44001.45001.41001.41001.4100380,400
28 Feb 20241.49001.52001.46001.46001.4600260,500
27 Feb 20241.47001.50001.47001.49001.4900107,500
23 Feb 20241.50001.52001.46001.47001.4700479,100
22 Feb 20241.49001.61001.48001.50001.50002,954,000
21 Feb 20241.48001.50001.46001.46001.4600183,700
20 Feb 20241.56001.59001.45001.46001.4600617,300
19 Feb 20241.58001.61001.56001.56001.5600803,700
16 Feb 20241.58001.68001.54001.54001.54003,787,400
15 Feb 20241.64001.70001.54001.57001.57007,151,100
14 Feb 20241.41001.78001.40001.64001.640022,125,200
13 Feb 20241.43001.46001.40001.41001.410097,800
12 Feb 20241.43001.44001.42001.43001.430060,400
09 Feb 20241.46001.46001.40001.43001.4300118,300
08 Feb 20241.44001.45001.41001.41001.4100205,900
07 Feb 20241.46001.46001.43001.44001.4400105,300
06 Feb 20241.46001.52001.43001.47001.4700161,700
05 Feb 20241.46001.47001.42001.45001.450013,200
02 Feb 20241.45001.47001.44001.45001.450040,500
01 Feb 20241.43001.47001.42001.44001.440065,200
31 Jan 20241.46001.48001.41001.43001.4300167,500
30 Jan 20241.49001.49001.45001.45001.4500143,300
29 Jan 20241.49001.55001.46001.47001.4700651,400
26 Jan 20241.46001.49001.44001.49001.4900425,900
25 Jan 20241.48001.48001.43001.46001.4600118,500
24 Jan 20241.47001.48001.40001.48001.4800472,900
23 Jan 20241.59001.63001.44001.46001.46001,909,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...