UK markets closed
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.25 +1.35 (+1.65%) GOLD FUTURES
2,339.60 -6.80 (-0.29%) DOW
38,523.74 +283.76 (+0.74%) Bitcoin GBP
53,504.76 +158.04 (+0.30%)
Central Pattana Public Company Limited (CPN.BK)
Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
At close: 04:38PM ICT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 62.50 | 62.75 | 62.00 | 62.00 | 62.00 | 7,947,000 |
| 22 Apr 2024 | 62.25 | 62.50 | 61.50 | 62.25 | 62.25 | 4,048,900 |
| 19 Apr 2024 | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | - |
| 18 Apr 2024 | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | - |
| 17 Apr 2024 | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | - |
| 11 Apr 2024 | 64.00 | 64.25 | 63.00 | 63.25 | 63.25 | 5,807,600 |
| 10 Apr 2024 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | - |
| 09 Apr 2024 | 63.00 | 64.75 | 63.00 | 64.75 | 64.75 | 7,398,300 |
| 05 Apr 2024 | 63.00 | 63.25 | 62.75 | 63.00 | 63.00 | 1,424,500 |
| 04 Apr 2024 | 63.50 | 63.50 | 62.50 | 63.00 | 63.00 | 3,722,700 |
| 03 Apr 2024 | 63.00 | 63.75 | 62.50 | 63.25 | 63.25 | 4,404,800 |
| 02 Apr 2024 | 63.25 | 63.75 | 63.00 | 63.25 | 63.25 | 3,129,300 |
| 01 Apr 2024 | 63.50 | 63.50 | 62.75 | 63.25 | 63.25 | 3,317,900 |
| 29 Mar 2024 | 62.75 | 63.25 | 62.25 | 63.00 | 63.00 | 4,312,000 |
| 28 Mar 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| 27 Mar 2024 | 62.75 | 63.75 | 62.50 | 63.50 | 63.50 | 4,814,200 |
| 26 Mar 2024 | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | - |
| 25 Mar 2024 | 63.50 | 63.75 | 62.25 | 62.75 | 62.75 | 6,264,800 |
| 22 Mar 2024 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | - |
| 21 Mar 2024 | 64.25 | 64.50 | 63.50 | 63.75 | 63.75 | 5,825,200 |
| 20 Mar 2024 | 64.25 | 64.25 | 63.50 | 63.75 | 63.75 | 2,369,300 |
| 19 Mar 2024 | 64.00 | 64.50 | 63.75 | 64.00 | 64.00 | 8,010,800 |
| 18 Mar 2024 | 64.00 | 64.50 | 63.25 | 64.00 | 64.00 | 11,265,700 |
| 15 Mar 2024 | 64.50 | 64.50 | 63.50 | 63.50 | 63.50 | 14,850,600 |
| 14 Mar 2024 | 63.50 | 65.25 | 63.50 | 65.00 | 65.00 | 10,528,800 |
| 14 Mar 2024 | 1.8 Dividend | |||||
| 13 Mar 2024 | 65.25 | 65.50 | 64.50 | 65.00 | 63.20 | 8,447,000 |
| 12 Mar 2024 | 64.75 | 64.75 | 64.75 | 64.75 | 62.96 | - |
| 11 Mar 2024 | 65.00 | 65.75 | 64.50 | 64.75 | 62.96 | 6,664,000 |
| 08 Mar 2024 | 65.25 | 65.50 | 64.50 | 65.50 | 63.69 | 5,967,200 |
| 07 Mar 2024 | 64.75 | 65.25 | 64.25 | 65.00 | 63.20 | 6,793,100 |
| 06 Mar 2024 | 65.00 | 65.25 | 64.50 | 64.75 | 62.96 | 5,720,000 |
| 05 Mar 2024 | 64.50 | 65.00 | 63.75 | 64.50 | 62.71 | 8,881,900 |
| 04 Mar 2024 | 66.00 | 66.50 | 65.25 | 65.25 | 63.44 | 6,096,900 |
| 01 Mar 2024 | 65.25 | 66.75 | 65.25 | 66.25 | 64.42 | 6,795,100 |
| 29 Feb 2024 | 66.25 | 66.25 | 64.50 | 64.75 | 62.96 | 18,874,800 |
| 28 Feb 2024 | 66.50 | 66.75 | 65.75 | 66.25 | 64.42 | 6,711,500 |
| 27 Feb 2024 | 66.50 | 67.75 | 66.00 | 67.00 | 65.14 | 10,607,900 |
| 23 Feb 2024 | 65.75 | 66.50 | 65.50 | 66.25 | 64.42 | 4,260,100 |
| 22 Feb 2024 | 66.25 | 66.25 | 65.50 | 65.75 | 63.93 | 8,509,700 |
| 21 Feb 2024 | 65.75 | 66.75 | 65.25 | 66.00 | 64.17 | 14,424,100 |
| 20 Feb 2024 | 65.00 | 65.75 | 64.50 | 65.75 | 63.93 | 7,186,500 |
| 19 Feb 2024 | 63.75 | 65.00 | 63.75 | 64.75 | 62.96 | 6,350,600 |
| 16 Feb 2024 | 63.50 | 64.25 | 63.25 | 63.50 | 61.74 | 6,705,600 |
| 15 Feb 2024 | 62.50 | 63.25 | 62.25 | 63.00 | 61.26 | 5,465,600 |
| 14 Feb 2024 | 62.50 | 63.25 | 62.50 | 63.25 | 61.50 | 7,019,600 |
| 13 Feb 2024 | 63.00 | 63.50 | 63.00 | 63.00 | 61.26 | 3,253,700 |
| 12 Feb 2024 | 63.50 | 63.50 | 62.75 | 63.00 | 61.26 | 3,256,800 |
| 09 Feb 2024 | 63.00 | 64.00 | 63.00 | 63.50 | 61.74 | 4,502,700 |
| 08 Feb 2024 | 64.00 | 64.25 | 62.25 | 62.50 | 60.77 | 12,518,700 |
| 07 Feb 2024 | 63.50 | 64.50 | 63.25 | 64.50 | 62.71 | 5,220,300 |
| 06 Feb 2024 | 62.75 | 63.75 | 62.25 | 63.50 | 61.74 | 10,728,100 |
| 05 Feb 2024 | 64.00 | 64.25 | 62.00 | 62.50 | 60.77 | 13,956,400 |
| 02 Feb 2024 | 64.50 | 65.00 | 64.25 | 64.25 | 62.47 | 2,900,700 |
| 01 Feb 2024 | 64.75 | 65.00 | 64.00 | 64.25 | 62.47 | 5,874,100 |
| 31 Jan 2024 | 65.00 | 66.00 | 64.50 | 64.75 | 62.96 | 9,784,300 |
| 30 Jan 2024 | 65.00 | 65.00 | 64.00 | 64.50 | 62.71 | 8,950,700 |
| 29 Jan 2024 | 64.75 | 66.00 | 64.75 | 65.75 | 63.93 | 3,244,500 |
| 26 Jan 2024 | 65.00 | 65.50 | 64.25 | 64.75 | 62.96 | 7,870,000 |
| 25 Jan 2024 | 66.50 | 66.75 | 65.25 | 65.25 | 63.44 | 12,430,800 |
| 24 Jan 2024 | 64.75 | 66.75 | 64.75 | 66.75 | 64.90 | 6,682,600 |
| 23 Jan 2024 | 65.25 | 65.50 | 64.50 | 64.50 | 62.71 | 4,693,800 |
| 22 Jan 2024 | 65.25 | 66.00 | 64.50 | 65.00 | 63.20 | 11,135,700 |
| 19 Jan 2024 | 63.75 | 64.50 | 63.50 | 64.50 | 62.71 | 4,420,600 |
| 18 Jan 2024 | 63.50 | 64.25 | 62.75 | 63.50 | 61.74 | 12,781,100 |
| 17 Jan 2024 | 63.75 | 64.00 | 62.50 | 63.25 | 61.50 | 13,822,900 |
| 16 Jan 2024 | 65.00 | 65.25 | 63.75 | 64.00 | 62.23 | 12,521,900 |
| 15 Jan 2024 | 65.75 | 66.00 | 65.00 | 65.50 | 63.69 | 4,304,700 |
| 12 Jan 2024 | 66.25 | 66.50 | 65.00 | 65.50 | 63.69 | 9,418,000 |
| 11 Jan 2024 | 66.00 | 67.00 | 65.75 | 66.75 | 64.90 | 6,639,300 |
| 10 Jan 2024 | 66.25 | 66.75 | 65.75 | 66.00 | 64.17 | 6,434,700 |
| 09 Jan 2024 | 66.25 | 66.75 | 66.00 | 66.50 | 64.66 | 9,515,800 |
| 08 Jan 2024 | 66.50 | 67.00 | 65.25 | 65.50 | 63.69 | 11,807,900 |
| 05 Jan 2024 | 67.25 | 67.50 | 66.50 | 66.50 | 64.66 | 15,691,400 |
| 04 Jan 2024 | 67.50 | 68.00 | 66.50 | 68.00 | 66.12 | 12,388,500 |
| 03 Jan 2024 | 68.25 | 68.75 | 67.75 | 68.00 | 66.12 | 9,256,000 |
| 28 Dec 2023 | 69.50 | 70.00 | 69.00 | 70.00 | 68.06 | 11,354,900 |
| 27 Dec 2023 | 68.50 | 69.50 | 68.00 | 69.25 | 67.33 | 11,539,400 |
| 26 Dec 2023 | 67.50 | 68.50 | 67.50 | 68.50 | 66.60 | 7,265,700 |
| 25 Dec 2023 | 68.00 | 68.25 | 67.50 | 67.50 | 65.63 | 6,371,800 |
| 22 Dec 2023 | 67.50 | 68.00 | 66.75 | 67.75 | 65.87 | 4,070,900 |
| 21 Dec 2023 | 66.50 | 67.50 | 66.25 | 67.50 | 65.63 | 4,391,900 |
| 20 Dec 2023 | 66.75 | 67.25 | 66.00 | 66.50 | 64.66 | 3,811,500 |
| 19 Dec 2023 | 66.75 | 67.50 | 66.50 | 66.75 | 64.90 | 5,965,300 |
| 18 Dec 2023 | 66.25 | 67.75 | 66.25 | 67.75 | 65.87 | 5,957,800 |
| 15 Dec 2023 | 65.50 | 67.00 | 65.00 | 66.75 | 64.90 | 30,408,000 |
| 14 Dec 2023 | 65.25 | 65.75 | 65.00 | 65.50 | 63.69 | 10,985,200 |
| 13 Dec 2023 | 64.50 | 65.25 | 64.25 | 65.00 | 63.20 | 4,845,100 |
| 12 Dec 2023 | 65.50 | 65.75 | 64.50 | 65.25 | 63.44 | 6,985,500 |
| 08 Dec 2023 | 65.25 | 65.75 | 65.00 | 65.50 | 63.69 | 3,555,100 |
| 07 Dec 2023 | 66.25 | 66.50 | 65.25 | 65.75 | 63.93 | 10,265,800 |
| 06 Dec 2023 | 67.00 | 67.75 | 66.75 | 67.00 | 65.14 | 4,896,600 |
| 04 Dec 2023 | 68.00 | 68.50 | 67.25 | 67.50 | 65.63 | 9,050,600 |
| 01 Dec 2023 | 67.75 | 68.00 | 67.00 | 68.00 | 66.12 | 4,421,800 |
| 30 Nov 2023 | 67.00 | 67.75 | 66.75 | 67.75 | 65.87 | 12,279,000 |
| 29 Nov 2023 | 67.50 | 67.50 | 66.50 | 66.50 | 64.66 | 7,615,300 |
| 28 Nov 2023 | 66.25 | 67.75 | 66.25 | 67.50 | 65.63 | 5,729,000 |
| 27 Nov 2023 | 66.75 | 67.00 | 66.00 | 66.00 | 64.17 | 6,869,900 |
| 24 Nov 2023 | 67.25 | 67.75 | 66.75 | 67.25 | 65.39 | 5,079,500 |
| 23 Nov 2023 | 67.50 | 67.75 | 67.00 | 67.00 | 65.14 | 4,768,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.