CPALL.BK - CP ALL Public Company Limited

Thailand - Thailand Delayed Price. Currency in THB
DateOpenHighLowClose*Adj Close**Volume
Jun 02, 202071.0071.2570.5070.7570.7518,802,000
Jun 01, 202071.0071.2570.5070.7570.7534,617,900
May 29, 202069.0070.7568.7570.5070.5038,645,400
May 28, 202070.5070.7569.5069.5069.5032,637,500
May 27, 202070.0070.2569.5070.2570.2527,764,200
May 26, 202069.2570.2569.0069.7569.7538,821,300
May 25, 202068.7569.0068.2568.7568.7517,201,000
May 22, 202069.0069.2568.5068.7568.7523,212,000
May 21, 202070.2570.2569.2569.5069.5025,980,500
May 20, 202069.7570.0069.0070.0070.0013,720,000
May 19, 202070.5070.5069.5069.7569.7537,809,300
May 18, 202069.7570.2569.2569.7569.7526,720,400
May 15, 202070.0070.2569.5069.5069.5030,985,000
May 14, 202071.0071.2569.7570.2570.2544,033,500
May 13, 202073.7573.7571.0071.7571.7566,207,200
May 12, 202073.0074.0072.5073.5073.5030,166,800
May 11, 202072.7574.5072.7574.0074.0036,395,300
May 08, 202070.2572.5069.7572.0072.0050,436,500
May 07, 202070.2570.7569.2570.0070.0045,373,500
May 05, 202070.5070.5069.2569.7569.7540,055,200
May 05, 20201.25 Dividend
Apr 30, 202069.5071.0068.7571.0069.7546,769,900
Apr 29, 202068.0069.5067.5068.7567.5426,058,400
Apr 29, 20201.25 Dividend
Apr 28, 202069.2569.5068.2568.7566.3139,517,800
Apr 27, 202066.5069.2566.2569.2566.7972,794,900
Apr 24, 202066.2566.5066.0066.2563.9017,825,300
Apr 23, 202066.0066.5065.7566.5064.1429,922,800
Apr 22, 202065.2566.0065.2566.0063.6618,142,200
Apr 21, 202065.2566.0065.0065.5063.1827,368,600
Apr 20, 202065.2566.2564.7566.0063.6631,972,300
Apr 17, 202065.2565.5064.2565.2562.9427,098,100
Apr 16, 202063.7565.0063.7564.2561.9726,028,900
Apr 15, 202065.0065.0063.5063.7561.4924,827,200
Apr 14, 202064.0065.2564.0064.7562.4550,691,600
Apr 13, 202064.2564.5063.2564.2561.9716,840,400
Apr 10, 202063.5064.2563.2564.2561.9716,380,500
Apr 09, 202063.2564.5062.5063.2561.0151,335,600
Apr 08, 202062.0062.7561.5062.2560.0424,484,900
Apr 07, 202062.0062.7561.2562.5060.2862,727,000
Apr 03, 202061.7562.0060.5060.7558.6020,365,300
Apr 02, 202060.7561.7559.7561.7559.5630,922,400
Apr 01, 202060.5061.5060.0060.2558.1131,520,100
Mar 31, 202060.2562.2560.2561.0058.8437,848,800
Mar 30, 202060.2560.2560.2560.2558.111,659,800
Mar 27, 202060.0060.5059.7560.2558.1154,836,400
Mar 26, 202059.5060.0059.2559.7557.6336,500,500
Mar 25, 202060.0060.2559.0059.2557.1552,661,100
Mar 24, 202060.5060.5058.7559.0056.9149,665,900
Mar 23, 202057.5060.0057.2558.5056.4356,795,500
Mar 20, 202060.2560.5059.2559.2557.15106,401,000
Mar 19, 202058.5060.5058.2559.5057.3943,753,500
Mar 18, 202059.7561.0059.2560.0057.8757,606,300
Mar 17, 202060.5061.0059.2559.5057.3974,544,200
Mar 16, 202059.5061.7559.2560.0057.8794,948,600
Mar 13, 202056.2563.7556.2561.7559.56102,667,200
Mar 12, 202061.7563.2561.7561.7559.56109,775,300
Mar 11, 202066.0067.0065.2566.0063.6635,776,500
Mar 10, 202064.5067.2564.5066.5064.1460,171,700
Mar 09, 202066.0067.2562.2563.7561.4998,992,100
Mar 06, 202068.7570.0068.5069.2566.7933,062,900
Mar 05, 202069.7571.0069.2569.7567.2831,246,300
Mar 04, 202069.0069.5068.5069.0066.5536,181,000
Mar 03, 202069.0070.2567.5070.0067.5249,707,100
Mar 02, 202067.2568.0065.7566.5064.1433,950,100
Feb 28, 202064.2567.5063.7565.7563.4243,318,400
Feb 27, 202067.0068.0066.0067.5065.1124,046,000
Feb 26, 202067.2568.2566.0066.7564.3835,491,300
Feb 25, 202068.5069.7567.5068.7566.3131,616,300
Feb 24, 202070.0070.5068.0068.2565.8340,883,700
Feb 21, 202069.7571.0069.7570.7568.2416,053,500
Feb 20, 202072.5072.5069.5070.5068.0040,072,300
Feb 19, 202071.5072.0070.5071.5068.9627,644,000
Feb 18, 202070.5071.0070.0070.7568.2413,252,800
Feb 17, 202069.7571.2569.2570.7568.2418,295,700
Feb 14, 202071.0071.2569.5069.7567.2827,581,400
Feb 13, 202072.0072.0071.2571.5068.9610,392,600
Feb 12, 202072.0072.5071.5072.0069.4513,134,700
Feb 11, 202072.0072.5071.2571.7569.2121,875,800
Feb 07, 202071.0072.0070.2571.7569.2124,334,700
Feb 06, 202071.2571.2570.2571.0068.4828,372,200
Feb 05, 202070.7571.0070.0070.7568.2427,608,100
Feb 04, 202068.2570.0068.2569.7567.2836,443,100
Feb 03, 202069.7571.2568.0068.0065.5959,623,900
Jan 31, 202071.5071.7569.7570.7568.2442,277,700
Jan 30, 202072.5073.0071.5071.7569.2115,302,400
Jan 29, 202071.5072.5071.0072.0069.4519,626,000
Jan 28, 202071.0072.0070.5071.2568.7228,595,300
Jan 27, 202072.5072.7570.5071.5068.9633,325,900
Jan 24, 202075.5075.5073.2573.5070.8920,045,500
Jan 23, 202075.0076.0075.0075.5072.8214,000,200
Jan 22, 202075.5075.5074.5074.7572.1019,151,100
Jan 21, 202074.5075.2574.5075.2572.5822,178,100
Jan 20, 202074.7575.2574.2575.0072.3417,651,200
Jan 17, 202075.0075.0074.0074.2571.6219,153,800
Jan 16, 202072.0074.5072.0074.2571.6241,326,600
Jan 15, 202072.5073.0071.2571.7569.2125,586,200
Jan 14, 202071.7573.0071.7573.0070.4122,193,200
Jan 13, 202074.2574.5071.2571.7569.2145,063,500
Jan 10, 202074.5074.5073.7574.2571.6221,191,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...