Thailand - Delayed Quote THB

Central Pattana Public Company Limited (CPN.BK)

62.00 -0.50 (-0.80%)
At close: April 26 at 4:36 PM GMT+7
Currency in THB
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 62.50 62.50 61.50 62.00 62.00 8,299,800
Apr 25, 2024 62.00 62.50 61.50 62.50 62.50 10,158,100
Apr 24, 2024 62.00 62.00 62.00 62.00 62.00 -
Apr 23, 2024 62.50 62.75 62.00 62.00 62.00 7,947,000
Apr 22, 2024 62.25 62.50 61.50 62.25 62.25 4,048,900
Apr 19, 2024 63.25 63.25 63.25 63.25 63.25 -
Apr 18, 2024 63.25 63.25 63.25 63.25 63.25 -
Apr 17, 2024 63.25 63.25 63.25 63.25 63.25 -
Apr 11, 2024 64.00 64.25 63.00 63.25 63.25 5,807,600
Apr 10, 2024 64.75 64.75 64.75 64.75 64.75 -
Apr 9, 2024 63.00 64.75 63.00 64.75 64.75 7,398,300
Apr 5, 2024 63.00 63.25 62.75 63.00 63.00 1,424,500
Apr 4, 2024 63.50 63.50 62.50 63.00 63.00 3,722,700
Apr 3, 2024 63.00 63.75 62.50 63.25 63.25 4,404,800
Apr 2, 2024 63.25 63.75 63.00 63.25 63.25 3,129,300
Apr 1, 2024 63.50 63.50 62.75 63.25 63.25 3,317,900
Mar 29, 2024 62.75 63.25 62.25 63.00 63.00 4,312,000
Mar 28, 2024 63.50 63.50 63.50 63.50 63.50 -
Mar 27, 2024 62.75 63.75 62.50 63.50 63.50 4,814,200
Mar 26, 2024 62.75 62.75 62.75 62.75 62.75 -
Mar 25, 2024 63.50 63.75 62.25 62.75 62.75 6,264,800
Mar 22, 2024 63.75 63.75 63.75 63.75 63.75 -
Mar 21, 2024 64.25 64.50 63.50 63.75 63.75 5,825,200
Mar 20, 2024 64.25 64.25 63.50 63.75 63.75 2,369,300
Mar 19, 2024 64.00 64.50 63.75 64.00 64.00 8,010,800
Mar 18, 2024 64.00 64.50 63.25 64.00 64.00 11,265,700
Mar 15, 2024 64.50 64.50 63.50 63.50 63.50 14,850,600
Mar 14, 2024 1.80 Dividend
Mar 14, 2024 63.50 65.25 63.50 65.00 65.00 10,528,800
Mar 13, 2024 65.25 65.50 64.50 65.00 63.20 8,447,000
Mar 12, 2024 64.75 64.75 64.75 64.75 62.96 -
Mar 11, 2024 65.00 65.75 64.50 64.75 62.96 6,664,000
Mar 8, 2024 65.25 65.50 64.50 65.50 63.69 5,967,200
Mar 7, 2024 64.75 65.25 64.25 65.00 63.20 6,793,100
Mar 6, 2024 65.00 65.25 64.50 64.75 62.96 5,720,000
Mar 5, 2024 64.50 65.00 63.75 64.50 62.71 8,881,900
Mar 4, 2024 66.00 66.50 65.25 65.25 63.44 6,096,900
Mar 1, 2024 65.25 66.75 65.25 66.25 64.42 6,795,100
Feb 29, 2024 66.25 66.25 64.50 64.75 62.96 18,874,800
Feb 28, 2024 66.50 66.75 65.75 66.25 64.42 6,711,500
Feb 27, 2024 66.50 67.75 66.00 67.00 65.14 10,607,900
Feb 23, 2024 65.75 66.50 65.50 66.25 64.42 4,260,100
Feb 22, 2024 66.25 66.25 65.50 65.75 63.93 8,509,700
Feb 21, 2024 65.75 66.75 65.25 66.00 64.17 14,424,100
Feb 20, 2024 65.00 65.75 64.50 65.75 63.93 7,186,500
Feb 19, 2024 63.75 65.00 63.75 64.75 62.96 6,350,600
Feb 16, 2024 63.50 64.25 63.25 63.50 61.74 6,705,600
Feb 15, 2024 62.50 63.25 62.25 63.00 61.26 5,465,600
Feb 14, 2024 62.50 63.25 62.50 63.25 61.50 7,019,600
Feb 13, 2024 63.00 63.50 63.00 63.00 61.26 3,253,700
Feb 12, 2024 63.50 63.50 62.75 63.00 61.26 3,256,800
Feb 9, 2024 63.00 64.00 63.00 63.50 61.74 4,502,700
Feb 8, 2024 64.00 64.25 62.25 62.50 60.77 12,518,700
Feb 7, 2024 63.50 64.50 63.25 64.50 62.71 5,220,300
Feb 6, 2024 62.75 63.75 62.25 63.50 61.74 10,728,100
Feb 5, 2024 64.00 64.25 62.00 62.50 60.77 13,956,400
Feb 2, 2024 64.50 65.00 64.25 64.25 62.47 2,900,700
Feb 1, 2024 64.75 65.00 64.00 64.25 62.47 5,874,100
Jan 31, 2024 65.00 66.00 64.50 64.75 62.96 9,784,300
Jan 30, 2024 65.00 65.00 64.00 64.50 62.71 8,950,700
Jan 29, 2024 64.75 66.00 64.75 65.75 63.93 3,244,500
Jan 26, 2024 65.00 65.50 64.25 64.75 62.96 7,870,000
Jan 25, 2024 66.50 66.75 65.25 65.25 63.44 12,430,800
Jan 24, 2024 64.75 66.75 64.75 66.75 64.90 6,682,600
Jan 23, 2024 65.25 65.50 64.50 64.50 62.71 4,693,800
Jan 22, 2024 65.25 66.00 64.50 65.00 63.20 11,135,700
Jan 19, 2024 63.75 64.50 63.50 64.50 62.71 4,420,600
Jan 18, 2024 63.50 64.25 62.75 63.50 61.74 12,781,100
Jan 17, 2024 63.75 64.00 62.50 63.25 61.50 13,822,900
Jan 16, 2024 65.00 65.25 63.75 64.00 62.23 12,521,900
Jan 15, 2024 65.75 66.00 65.00 65.50 63.69 4,304,700
Jan 12, 2024 66.25 66.50 65.00 65.50 63.69 9,418,000
Jan 11, 2024 66.00 67.00 65.75 66.75 64.90 6,639,300
Jan 10, 2024 66.25 66.75 65.75 66.00 64.17 6,434,700
Jan 9, 2024 66.25 66.75 66.00 66.50 64.66 9,515,800
Jan 8, 2024 66.50 67.00 65.25 65.50 63.69 11,807,900
Jan 5, 2024 67.25 67.50 66.50 66.50 64.66 15,691,400
Jan 4, 2024 67.50 68.00 66.50 68.00 66.12 12,388,500
Jan 3, 2024 68.25 68.75 67.75 68.00 66.12 9,256,000
Dec 28, 2023 69.50 70.00 69.00 70.00 68.06 11,354,900
Dec 27, 2023 68.50 69.50 68.00 69.25 67.33 11,539,400
Dec 26, 2023 67.50 68.50 67.50 68.50 66.60 7,265,700
Dec 25, 2023 68.00 68.25 67.50 67.50 65.63 6,371,800
Dec 22, 2023 67.50 68.00 66.75 67.75 65.87 4,070,900
Dec 21, 2023 66.50 67.50 66.25 67.50 65.63 4,391,900
Dec 20, 2023 66.75 67.25 66.00 66.50 64.66 3,811,500
Dec 19, 2023 66.75 67.50 66.50 66.75 64.90 5,965,300
Dec 18, 2023 66.25 67.75 66.25 67.75 65.87 5,957,800
Dec 15, 2023 65.50 67.00 65.00 66.75 64.90 30,408,000
Dec 14, 2023 65.25 65.75 65.00 65.50 63.69 10,985,200
Dec 13, 2023 64.50 65.25 64.25 65.00 63.20 4,845,100
Dec 12, 2023 65.50 65.75 64.50 65.25 63.44 6,985,500
Dec 8, 2023 65.25 65.75 65.00 65.50 63.69 3,555,100
Dec 7, 2023 66.25 66.50 65.25 65.75 63.93 10,265,800
Dec 6, 2023 67.00 67.75 66.75 67.00 65.14 4,896,600
Dec 4, 2023 68.00 68.50 67.25 67.50 65.63 9,050,600
Dec 1, 2023 67.75 68.00 67.00 68.00 66.12 4,421,800
Nov 30, 2023 67.00 67.75 66.75 67.75 65.87 12,279,000
Nov 29, 2023 67.50 67.50 66.50 66.50 64.66 7,615,300
Nov 28, 2023 66.25 67.75 66.25 67.50 65.63 5,729,000
Nov 27, 2023 66.75 67.00 66.00 66.00 64.17 6,869,900
Nov 24, 2023 67.25 67.75 66.75 67.25 65.39 5,079,500
Nov 23, 2023 67.50 67.75 67.00 67.00 65.14 4,768,100
Nov 22, 2023 68.00 68.25 67.00 67.25 65.39 3,870,200
Nov 21, 2023 68.00 68.50 67.25 68.00 66.12 7,986,400
Nov 20, 2023 66.50 68.00 66.50 67.75 65.87 8,681,100
Nov 17, 2023 65.75 67.00 65.50 66.50 64.66 4,515,300
Nov 16, 2023 67.00 67.00 65.50 66.25 64.42 6,906,400
Nov 15, 2023 67.00 67.25 66.00 66.75 64.90 6,953,300
Nov 14, 2023 67.00 67.00 65.25 65.75 63.93 10,567,100
Nov 13, 2023 65.50 67.50 65.00 66.50 64.66 12,926,700
Nov 10, 2023 62.00 65.25 61.75 64.75 62.96 15,661,100
Nov 9, 2023 63.50 64.00 62.25 62.50 60.77 10,025,900
Nov 8, 2023 63.25 64.25 63.25 63.75 61.98 4,640,500
Nov 7, 2023 63.25 64.00 63.00 63.00 61.26 5,892,000
Nov 6, 2023 64.75 64.75 63.50 63.50 61.74 8,181,800
Nov 3, 2023 63.50 64.75 63.00 64.00 62.23 6,415,700
Nov 2, 2023 62.75 63.50 62.75 63.00 61.26 7,675,500
Nov 1, 2023 63.00 63.00 62.25 62.25 60.53 2,685,000
Oct 31, 2023 62.50 63.00 61.75 62.50 60.77 5,552,800
Oct 30, 2023 60.75 63.00 60.75 62.75 61.01 6,817,800
Oct 27, 2023 61.50 61.75 60.50 61.50 59.80 5,759,700
Oct 26, 2023 62.00 62.25 60.75 61.00 59.31 6,094,300
Oct 25, 2023 64.00 64.00 62.50 62.50 60.77 6,450,000
Oct 24, 2023 62.50 63.75 61.75 63.25 61.50 5,720,900
Oct 20, 2023 62.75 63.25 62.00 62.50 60.77 2,300,400
Oct 19, 2023 63.00 63.75 62.75 63.50 61.74 2,338,800
Oct 18, 2023 63.75 64.50 63.25 64.00 62.23 3,459,800
Oct 17, 2023 63.00 64.00 62.75 63.75 61.98 4,229,200
Oct 16, 2023 63.00 63.25 61.50 62.75 61.01 6,998,200
Oct 12, 2023 64.00 64.00 63.25 63.50 61.74 3,332,500
Oct 11, 2023 62.50 64.25 62.25 64.00 62.23 4,704,200
Oct 10, 2023 62.25 62.75 61.75 62.50 60.77 4,471,600
Oct 9, 2023 62.50 62.75 61.50 62.00 60.28 6,613,000
Oct 6, 2023 63.00 64.25 62.75 63.75 61.98 5,331,800
Oct 5, 2023 62.50 62.75 62.00 62.50 60.77 4,265,400
Oct 4, 2023 61.00 63.00 61.00 62.50 60.77 7,638,100
Oct 3, 2023 62.50 63.25 62.50 62.75 61.01 5,285,200
Oct 2, 2023 63.00 64.50 61.25 63.00 61.26 10,926,000
Sep 29, 2023 64.25 64.50 63.00 63.25 61.50 6,826,100
Sep 28, 2023 64.50 65.00 63.25 63.25 61.50 5,826,900
Sep 27, 2023 64.75 65.25 64.25 65.25 63.44 5,166,700
Sep 26, 2023 65.00 65.75 64.50 64.75 62.96 4,310,400
Sep 25, 2023 66.25 66.25 65.50 65.25 63.44 3,798,400
Sep 22, 2023 65.25 66.50 65.25 66.25 64.42 1,809,300
Sep 21, 2023 65.00 65.75 64.75 65.75 63.93 4,407,700
Sep 20, 2023 64.75 65.25 64.00 65.25 63.44 4,653,000
Sep 19, 2023 66.00 66.00 65.00 65.00 63.20 4,227,700
Sep 18, 2023 66.00 66.25 65.50 66.00 64.17 2,235,500
Sep 15, 2023 67.00 67.00 66.00 66.25 64.42 5,310,400
Sep 14, 2023 66.75 67.00 66.25 66.75 64.90 5,329,600
Sep 13, 2023 66.25 66.75 66.00 66.50 64.66 2,578,600
Sep 12, 2023 66.25 66.50 65.50 66.00 64.17 5,377,800
Sep 11, 2023 67.00 67.25 65.50 66.75 64.90 7,673,200
Sep 8, 2023 67.75 68.25 67.25 67.25 65.39 4,540,800
Sep 7, 2023 67.50 68.50 67.50 68.00 66.12 2,697,900
Sep 6, 2023 68.00 68.50 67.75 68.00 66.12 1,488,800
Sep 5, 2023 67.25 68.50 67.25 68.25 66.36 1,904,900
Sep 4, 2023 68.50 68.50 67.50 67.75 65.87 2,334,400
Sep 1, 2023 69.25 69.25 68.00 68.00 66.12 2,563,200
Aug 31, 2023 68.75 69.25 68.50 68.75 66.85 2,389,100
Aug 30, 2023 68.75 69.50 68.75 69.25 67.33 3,211,900
Aug 29, 2023 69.00 69.75 68.25 68.50 66.60 8,051,200
Aug 28, 2023 69.00 70.00 69.00 69.50 67.58 4,428,700
Aug 25, 2023 69.50 70.00 68.75 69.00 67.09 2,692,700
Aug 24, 2023 68.75 70.00 68.25 69.50 67.58 11,596,100
Aug 23, 2023 67.75 68.75 67.50 68.25 66.36 13,812,400
Aug 22, 2023 66.25 67.50 66.00 67.25 65.39 16,383,000
Aug 21, 2023 66.50 66.50 65.50 66.00 64.17 6,015,600
Aug 18, 2023 67.25 68.25 66.50 66.75 64.90 8,682,100
Aug 17, 2023 67.25 69.00 66.75 67.75 65.87 13,377,900
Aug 16, 2023 66.25 67.75 65.75 67.75 65.87 6,142,300
Aug 15, 2023 66.25 67.00 65.50 65.50 63.69 3,417,700
Aug 11, 2023 66.75 67.25 65.50 66.25 64.42 6,324,800
Aug 10, 2023 66.00 67.25 65.75 66.75 64.90 4,067,200
Aug 9, 2023 66.25 66.75 65.75 66.50 64.66 4,197,100
Aug 8, 2023 68.50 68.50 66.25 66.25 64.42 4,255,600
Aug 7, 2023 67.25 68.50 66.75 67.75 65.87 7,058,200
Aug 4, 2023 66.25 68.00 66.25 67.50 65.63 4,129,100
Aug 3, 2023 66.50 67.25 66.25 66.50 64.66 5,827,600
Aug 2, 2023 67.25 68.00 66.50 67.00 65.14 4,073,300
Jul 31, 2023 67.75 68.25 67.75 68.00 66.12 1,661,800
Jul 27, 2023 65.00 67.25 65.00 67.00 65.14 8,112,000
Jul 26, 2023 64.50 65.00 64.25 64.50 62.71 1,384,400
Jul 25, 2023 64.50 65.00 64.25 64.50 62.71 3,448,500
Jul 24, 2023 64.75 65.75 64.50 64.50 62.71 2,538,500
Jul 21, 2023 64.75 65.50 64.25 65.25 63.44 4,187,400
Jul 20, 2023 65.25 65.50 64.50 64.50 62.71 6,368,400
Jul 19, 2023 65.50 66.00 64.75 65.75 63.93 4,107,900
Jul 18, 2023 65.75 66.00 65.00 65.50 63.69 2,906,800
Jul 17, 2023 65.25 66.50 65.00 66.00 64.17 7,771,200
Jul 14, 2023 64.00 65.25 63.75 65.25 63.44 6,083,000
Jul 13, 2023 65.00 65.00 63.25 63.75 61.98 9,242,300
Jul 12, 2023 65.75 66.50 64.75 65.25 63.44 6,704,600
Jul 11, 2023 66.25 66.50 65.50 65.50 63.69 3,098,600
Jul 10, 2023 65.25 66.00 64.50 65.75 63.93 4,217,100
Jul 7, 2023 65.25 66.25 64.75 65.50 63.69 4,357,500
Jul 6, 2023 65.25 65.75 64.75 65.25 63.44 4,452,500
Jul 5, 2023 66.25 66.50 65.50 65.50 63.69 2,686,600
Jul 4, 2023 65.50 67.00 65.00 66.75 64.90 6,912,600
Jul 3, 2023 65.25 65.75 64.50 65.25 63.44 5,875,900
Jun 30, 2023 63.25 65.75 63.25 65.50 63.69 12,050,200
Jun 29, 2023 63.00 64.00 62.50 62.75 61.01 8,905,200
Jun 28, 2023 63.50 64.00 63.00 63.00 61.26 4,914,700
Jun 27, 2023 62.75 64.25 62.00 63.50 61.74 10,517,300
Jun 26, 2023 62.50 63.50 62.00 62.75 61.01 9,212,300
Jun 23, 2023 63.00 63.25 61.75 62.50 60.77 9,183,500
Jun 22, 2023 64.50 64.75 63.00 63.75 61.98 14,626,300
Jun 21, 2023 67.75 68.50 64.25 64.25 62.47 12,614,500
Jun 20, 2023 69.50 69.50 68.25 68.25 66.36 2,966,100
Jun 19, 2023 68.50 68.75 68.00 68.25 66.36 1,416,600
Jun 16, 2023 68.25 68.75 67.75 68.50 66.60 6,630,000
Jun 15, 2023 69.00 69.25 68.25 68.50 66.60 1,975,000
Jun 14, 2023 68.25 69.00 68.00 68.75 66.85 5,397,400
Jun 13, 2023 68.25 68.75 68.25 68.75 66.85 2,365,800
Jun 12, 2023 67.50 68.50 67.50 68.50 66.60 2,016,800
Jun 9, 2023 69.00 69.00 67.50 67.75 65.87 5,798,000
Jun 8, 2023 66.75 68.50 66.25 68.75 66.85 5,437,700
Jun 7, 2023 66.00 66.50 65.75 66.75 64.90 3,316,500
Jun 6, 2023 66.50 66.75 66.00 66.00 64.17 4,369,900
Jun 2, 2023 67.50 67.50 66.00 66.00 64.17 7,549,200
Jun 1, 2023 67.50 68.00 67.00 67.00 65.14 4,348,300
May 31, 2023 68.00 68.75 67.50 67.50 65.63 6,844,100
May 30, 2023 69.75 69.75 68.00 68.50 66.60 6,191,700
May 29, 2023 67.50 69.50 67.00 69.50 67.58 7,791,400
May 26, 2023 67.50 67.75 67.00 67.50 65.63 4,078,700
May 25, 2023 67.75 68.00 67.25 68.00 66.12 4,954,000
May 24, 2023 67.75 68.50 67.50 68.00 66.12 4,617,200
May 23, 2023 67.00 68.75 67.00 68.50 66.60 10,866,100
May 22, 2023 67.25 68.25 66.00 67.75 65.87 16,414,000
May 19, 2023 68.25 69.00 68.00 68.50 66.60 8,209,100
May 18, 2023 67.75 68.00 66.75 67.75 65.87 12,210,300
May 17, 2023 69.75 69.75 67.25 67.50 65.63 8,591,800
May 16, 2023 70.00 70.50 69.50 69.75 67.82 4,167,800
May 15, 2023 70.75 71.00 69.25 70.00 68.06 9,033,500
May 12, 2023 70.50 70.50 69.25 70.00 68.06 3,886,900
May 11, 2023 69.50 70.50 69.50 70.25 68.30 2,677,000
May 10, 2023 69.75 70.25 69.50 70.00 68.06 3,743,100
May 9, 2023 70.50 71.25 69.25 70.00 68.06 7,211,800
May 8, 2023 68.75 71.50 68.50 71.50 69.52 8,999,400
May 3, 2023 68.25 69.00 67.00 69.00 67.09 8,154,600
May 2, 2023 67.75 68.50 67.50 68.50 66.60 3,998,300
Apr 28, 2023 69.00 69.25 67.25 68.00 66.12 7,457,100
Apr 27, 2023 68.25 69.50 68.25 69.00 67.09 3,599,000
Apr 26, 2023 68.50 69.00 67.75 68.50 66.60 4,099,000