U.S. markets closed

CP ALL Public Company Limited (CPALL.BK)

Thailand - Thailand Delayed Price. Currency in THB
Add to watchlist
62.50+1.25 (+2.04%)
At close: 4:38PM ICT
Show:
Historical Prices
Frequency:
Daily
Currency in THB
DateOpenHighLowClose*Adj Close**Volume
May 07, 202162.5063.2561.7562.5062.5032,368,200
May 06, 202160.2561.2560.0061.2561.2518,276,200
May 05, 202161.5061.7560.0060.2560.2547,038,500
May 05, 20210.9 Dividend
Apr 30, 202163.5063.7562.5062.5061.6018,464,000
Apr 29, 202162.7563.7562.5063.2562.3424,480,400
Apr 28, 202162.2562.2561.7562.2561.3514,111,800
Apr 27, 202162.0062.2561.5062.0061.1117,210,100
Apr 26, 202162.0062.2561.7562.0061.1122,875,500
Apr 23, 202163.2563.5062.0062.2561.3532,270,900
Apr 22, 202164.5064.7563.2563.5062.5925,531,800
Apr 21, 202164.7565.0064.2564.2563.3213,111,200
Apr 20, 202164.5065.2564.2565.0064.0627,266,700
Apr 19, 202164.0064.7564.0064.2563.3218,793,100
Apr 16, 202164.2564.5063.5064.0063.0831,473,500
Apr 12, 202164.7565.0063.5063.7562.8332,020,800
Apr 09, 202165.5066.2564.7564.7563.8216,384,700
Apr 08, 202165.2565.5065.0065.2564.3113,039,000
Apr 07, 202165.0066.2564.7565.5064.5645,252,600
Apr 05, 202167.5067.7566.0066.0065.0525,973,900
Apr 02, 202168.7568.7567.5067.5066.5314,883,700
Apr 01, 202169.5069.5068.2568.5067.5119,582,900
Mar 31, 202169.5069.7568.5069.2568.2528,863,000
Mar 30, 202169.5070.2569.2570.0068.9935,591,900
Mar 29, 202168.5069.5068.2569.0068.0132,449,300
Mar 26, 202167.7568.2567.5067.7566.7715,848,100
Mar 25, 202167.5068.5067.2567.7566.7716,065,100
Mar 24, 202167.5067.7567.0067.7566.7714,120,000
Mar 23, 202167.2567.7567.0067.7566.7725,376,100
Mar 22, 202166.2567.2565.7566.7565.7921,987,000
Mar 19, 202166.5066.7566.0066.0065.0533,012,500
Mar 18, 202167.7567.7566.7566.7565.7911,319,900
Mar 17, 202166.5067.2566.2567.0066.0422,490,900
Mar 16, 202167.7568.0066.7566.7565.7921,147,500
Mar 15, 202167.5068.0067.2567.5066.5314,834,100
Mar 12, 202168.0068.2567.2567.5066.5332,702,600
Mar 11, 202168.2568.5067.2568.0067.0245,393,100
Mar 10, 202166.0068.0065.5068.0067.0262,124,900
Mar 09, 202165.2565.5064.2565.5064.5627,161,700
Mar 08, 202165.2565.5064.2565.0064.0628,674,900
Mar 05, 202165.0065.2563.5064.7563.8239,834,000
Mar 04, 202164.5066.2564.2565.2564.3194,778,200
Mar 03, 202160.7564.7560.5064.5063.57184,006,600
Mar 02, 202160.2560.5059.7560.2559.3837,264,400
Mar 01, 202160.2560.5059.7559.5058.6438,305,200
Feb 25, 202160.7560.7559.2559.5058.6454,259,800
Feb 24, 202159.0060.5058.7560.2559.3858,928,600
Feb 23, 202157.7559.0057.5059.0058.1540,663,700
Feb 22, 202158.0058.2557.5057.5056.6717,716,100
Feb 19, 202157.5058.5057.2557.7556.9219,641,900
Feb 18, 202158.2558.2557.5057.5056.6716,380,100
Feb 17, 202158.2558.5057.7558.0057.1618,993,200
Feb 16, 202158.5058.7558.2558.2557.4112,026,500
Feb 15, 202158.5059.0058.0058.0057.1610,834,900
Feb 11, 202159.2559.2558.2558.5057.6618,603,900
Feb 10, 202159.0059.2558.7559.0058.1511,645,000
Feb 09, 202159.5059.7558.7558.7557.9020,071,000
Feb 08, 202159.5059.7558.7559.2558.4021,714,300
Feb 05, 202158.5059.5058.5059.5058.6437,698,500
Feb 04, 202158.2558.7558.2558.5057.6629,886,500
Feb 03, 202158.5058.7558.0058.2557.4124,200,200
Feb 02, 202158.0059.0058.0058.2557.4123,513,700
Feb 01, 202157.2557.7557.0057.5056.6719,487,900
Jan 29, 202157.2557.5057.0057.2556.4332,540,900
Jan 28, 202157.5057.7557.2557.2556.4334,967,100
Jan 27, 202158.0058.2557.7557.7556.9219,533,200
Jan 26, 202158.5059.0058.0058.0057.1630,763,400
Jan 25, 202158.0058.5058.0058.5057.6617,338,900
Jan 22, 202158.0058.5057.7558.0057.1627,361,300
Jan 21, 202158.7559.2557.7558.2557.4138,095,200
Jan 20, 202158.2558.5058.0058.0057.1627,356,300
Jan 19, 202158.7559.0058.0058.0057.1625,884,400
Jan 18, 202159.2559.5058.2558.5057.6632,889,000
Jan 15, 202160.0060.0059.2559.5058.6444,633,700
Jan 14, 202157.7559.5057.7559.5058.6464,286,100
Jan 13, 202158.0058.2557.7557.7556.9229,615,600
Jan 12, 202158.0058.2557.7557.7556.9228,301,600
Jan 11, 202158.2558.5057.7558.0057.1630,629,700
Jan 08, 202158.0058.2557.5058.2557.4135,217,800
Jan 07, 202158.5058.7557.7557.7556.9239,135,000
Jan 06, 202158.2559.0057.7558.0057.1649,657,200
Jan 05, 202158.0058.7557.7558.0057.1649,764,400
Jan 04, 202157.0058.5056.7558.0057.1639,536,000
Dec 30, 202059.2559.5058.0058.2557.4122,508,600
Dec 29, 202058.7559.2558.5059.2558.4015,398,000
Dec 28, 202059.5059.5058.0058.5057.6633,541,700
Dec 25, 202059.0059.5059.0059.0058.1515,523,900
Dec 24, 202058.7559.7558.5059.0058.1522,626,100
Dec 23, 202059.7560.2558.7558.7557.9043,783,900
Dec 22, 202059.7560.0059.0059.7558.8936,558,700
Dec 21, 202059.5061.2559.2559.7558.8960,562,500
Dec 18, 202062.5063.0061.5062.0061.1156,118,500
Dec 17, 202063.0063.2562.2562.5061.6033,888,100
Dec 16, 202064.2564.2562.5062.7561.8557,690,600
Dec 15, 202064.5064.7563.2564.0063.0863,985,500
Dec 14, 202062.7566.5062.7564.5063.57173,180,100
Dec 09, 202062.0062.7561.7561.7560.8634,461,200
Dec 08, 202060.2562.0060.0061.5060.6143,628,000
Dec 04, 202059.7561.2559.5060.7559.8824,684,500
Dec 03, 202060.5060.7559.7559.7558.8935,438,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...