CPALL.BK - CP ALL Public Company Limited

Thailand - Thailand Delayed Price. Currency in THB
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 201984.2585.2584.0084.7584.7526,682,100
Aug 19, 201984.7585.0083.5084.0084.0023,855,700
Aug 16, 201982.7584.5082.5084.5084.5036,312,100
Aug 15, 201982.2582.7581.5082.5082.5057,799,900
Aug 14, 201984.5084.7583.0083.5083.5047,581,000
Aug 13, 201986.2586.2583.7584.5084.5051,847,700
Aug 09, 201987.7587.7587.0087.0087.0020,762,300
Aug 08, 201986.5087.7586.2587.5087.5026,607,300
Aug 07, 201986.0086.5085.7586.0086.0030,622,100
Aug 06, 201985.0086.2584.7585.5085.5039,430,800
Aug 05, 201986.0086.5085.5085.5085.5021,545,800
Aug 02, 201986.5086.7585.2586.7586.7531,882,400
Aug 01, 201986.7587.2586.5086.7586.7519,493,000
Jul 31, 201986.7587.2586.2586.7586.7522,978,400
Jul 30, 201987.0087.5086.7587.0087.0017,782,400
Jul 26, 201987.5087.7586.5086.5086.5022,743,700
Jul 25, 201986.7587.7586.7587.5087.5015,860,700
Jul 24, 201987.7587.7586.7587.5087.5014,805,400
Jul 23, 201987.0087.7586.7587.5087.5015,254,500
Jul 22, 201987.2587.7586.7586.7586.7520,740,000
Jul 19, 201987.7588.2587.2587.7587.7524,400,200
Jul 18, 201987.0087.7586.7587.2587.2522,640,900
Jul 17, 201987.5087.7587.2587.2587.2518,357,500
Jul 15, 201987.2588.0087.2587.5087.5010,334,100
Jul 12, 201987.5087.7587.0087.2587.2512,955,700
Jul 11, 201988.0088.2586.7587.5087.5031,827,600
Jul 10, 201986.7588.0086.2587.7587.7534,975,000
Jul 09, 201986.2586.5085.7586.2586.2520,143,200
Jul 08, 201985.7586.5085.7586.5086.5016,898,700
Jul 05, 201985.5086.5085.5086.5086.5013,490,000
Jul 04, 201986.5087.0085.2585.5085.5037,409,100
Jul 03, 201986.5086.7586.0086.5086.5021,220,800
Jul 02, 201986.0087.5086.0086.7586.7529,512,200
Jul 01, 201986.5087.0085.5086.0086.0026,173,000
Jun 28, 201986.0086.2585.5086.0086.0025,188,400
Jun 27, 201985.5087.0085.2586.0086.0043,914,100
Jun 26, 201984.7586.2584.7585.7585.7527,185,500
Jun 25, 201985.0085.5084.0085.2585.2536,428,500
Jun 24, 201985.5085.5084.5085.0085.0016,472,200
Jun 21, 201985.0085.5084.5085.5085.5030,381,400
Jun 20, 201984.2585.2584.0085.0085.0024,471,700
Jun 19, 201984.7584.7583.7584.2584.2533,983,500
Jun 18, 201983.0084.5082.5084.2584.2551,234,600
Jun 17, 201983.2583.7582.5082.5082.5023,205,300
Jun 14, 201982.7583.2582.5083.0083.0019,208,900
Jun 13, 201982.2583.0081.7582.7582.7528,722,200
Jun 12, 201981.5082.0081.2581.7581.7510,828,300
Jun 11, 201982.2582.7581.2581.7581.7532,756,300
Jun 10, 201981.7582.0081.2582.0082.0021,357,200
Jun 07, 201981.7582.0081.0081.2581.259,625,800
Jun 06, 201982.0082.2581.2581.7581.7518,008,600
Jun 05, 201982.2582.2580.5082.0082.0037,920,500
Jun 04, 201980.5083.0080.2581.7581.7561,533,600
May 31, 201979.0079.7579.0079.7579.7522,324,700
May 30, 201979.0080.0078.2579.0079.0025,181,100
May 29, 201980.5081.0078.7579.0079.0027,507,500
May 28, 201981.0081.0079.5080.5080.5078,225,600
May 27, 201979.0081.0078.5081.0081.0058,041,100
May 24, 201978.0079.2577.7579.0079.0035,243,200
May 23, 201978.2578.7577.5077.7577.7529,257,700
May 22, 201977.0078.2576.7578.2578.2538,782,300
May 21, 201977.0077.0076.2576.2576.2518,232,200
May 17, 201976.7577.2576.5076.7576.7528,593,100
May 16, 201976.2576.7576.0076.2576.2524,432,600
May 15, 201977.2577.2576.5076.5076.5012,786,200
May 14, 201976.0077.2575.7577.2577.2524,855,200
May 13, 201977.0077.2576.2576.2576.2514,954,900
May 10, 201977.0077.2576.0076.7576.7538,472,900
May 09, 201976.0076.2575.7575.7575.7515,758,400
May 08, 201975.7576.5075.5076.0076.0019,454,400
May 07, 201977.0077.0076.2576.2576.2516,412,000
May 03, 201977.0077.7576.7577.5077.5012,297,100
May 03, 20191.2 Dividend
May 02, 201977.7578.0077.5077.5076.3014,357,600
Apr 30, 201977.0077.7576.7577.5076.3015,110,200
Apr 29, 201977.0077.2576.5077.0075.819,474,200
Apr 26, 201976.5077.0076.0076.7575.5620,414,200
Apr 25, 201977.7578.0076.7576.7575.5616,111,700
Apr 24, 201977.7578.2577.5078.0076.7913,559,800
Apr 23, 201977.7578.0077.2577.5076.309,047,400
Apr 22, 201977.5077.5077.0077.5076.308,604,100
Apr 19, 201977.0077.5076.7577.2576.054,903,300
Apr 18, 201977.5077.7577.0077.0075.8112,618,700
Apr 17, 201977.2578.0077.0077.2576.0520,316,400
Apr 12, 201977.2577.2576.5077.0075.819,207,300
Apr 11, 201977.2577.2576.5077.2576.0513,844,600
Apr 10, 201977.0077.5076.5077.0075.8114,292,100
Apr 09, 201976.2577.0076.0077.0075.8123,374,300
Apr 05, 201975.2576.5075.2576.2575.0712,331,200
Apr 04, 201976.0076.0075.0075.2574.0816,639,400
Apr 03, 201976.5076.5075.5076.0074.8213,591,600
Apr 02, 201976.0076.5075.7576.2575.0716,186,400
Apr 01, 201974.7576.0074.7575.7574.5827,904,800
Mar 29, 201974.2575.2574.2574.7573.5921,081,800
Mar 28, 201974.0074.5074.0074.2573.1016,359,100
Mar 27, 201974.0074.5073.5074.2573.1024,890,500
Mar 26, 201974.2574.5074.0074.0072.8531,253,400
Mar 25, 201975.0075.5074.0074.0072.8548,274,700
Mar 22, 201975.5076.2575.0076.0074.8220,191,400
Mar 21, 201976.0076.0075.0075.5074.3320,672,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...