Advertisement
CP ALL Public Company Limited (CPALL.BK)
Thailand - Thailand Delayed Price. Currency in THB
Follow
At close: 04:37PM ICT
Advertisement
Time Period:
Oct 26, 2023 - Oct 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 64.25 | 64.25 | 64.25 | 64.25 | 64.25 | - |
| Oct 24, 2024 | 66.00 | 66.00 | 64.25 | 64.25 | 64.25 | 26,455,900 |
| Oct 22, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| Oct 21, 2024 | 67.50 | 67.50 | 66.50 | 67.00 | 67.00 | 20,436,900 |
| Oct 18, 2024 | 65.50 | 68.00 | 65.50 | 67.50 | 67.50 | 48,906,000 |
| Oct 17, 2024 | 66.00 | 66.25 | 65.50 | 65.75 | 65.75 | 25,191,300 |
| Oct 16, 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| Oct 15, 2024 | 65.00 | 65.50 | 64.50 | 64.50 | 64.50 | 32,285,300 |
| Oct 11, 2024 | 66.25 | 66.50 | 65.00 | 65.25 | 65.25 | 28,520,300 |
| Oct 10, 2024 | 65.75 | 66.50 | 65.25 | 66.00 | 66.00 | 24,031,700 |
| Oct 09, 2024 | 65.25 | 66.25 | 65.25 | 65.50 | 65.50 | 21,203,400 |
| Oct 08, 2024 | 64.75 | 65.75 | 64.50 | 65.25 | 65.25 | 32,179,800 |
| Oct 07, 2024 | 64.25 | 65.25 | 64.00 | 65.00 | 65.00 | 29,026,500 |
| Oct 04, 2024 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | - |
| Oct 03, 2024 | 65.00 | 65.50 | 64.50 | 64.75 | 64.75 | 34,519,800 |
| Oct 02, 2024 | 65.25 | 65.75 | 65.00 | 65.25 | 65.25 | 20,978,000 |
| Oct 01, 2024 | 65.25 | 66.00 | 65.25 | 65.50 | 65.50 | 35,332,500 |
| Sep 30, 2024 | 65.50 | 66.50 | 65.25 | 65.50 | 65.50 | 31,635,500 |
| Sep 27, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| Sep 26, 2024 | 66.25 | 66.50 | 65.50 | 66.00 | 66.00 | 21,446,600 |
| Sep 25, 2024 | 66.00 | 67.00 | 65.75 | 66.00 | 66.00 | 33,952,000 |
| Sep 24, 2024 | 65.75 | 66.00 | 64.50 | 65.75 | 65.75 | 42,767,700 |
| Sep 23, 2024 | 65.25 | 66.00 | 65.00 | 65.50 | 65.50 | 19,551,300 |
| Sep 20, 2024 | 65.00 | 65.75 | 64.75 | 65.00 | 65.00 | 38,752,100 |
| Sep 19, 2024 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | - |
| Sep 18, 2024 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | - |
| Sep 17, 2024 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | - |
| Sep 16, 2024 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | - |
| Sep 13, 2024 | 64.75 | 65.25 | 64.50 | 64.75 | 64.75 | 17,937,000 |
| Sep 12, 2024 | 65.25 | 65.50 | 64.50 | 64.50 | 64.50 | 25,292,500 |
| Sep 11, 2024 | 65.50 | 65.75 | 63.75 | 64.75 | 64.75 | 41,146,600 |
| Sep 10, 2024 | 65.50 | 66.25 | 64.75 | 65.75 | 65.75 | 34,821,700 |
| Sep 09, 2024 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | - |
| Sep 06, 2024 | 63.75 | 65.50 | 63.75 | 65.25 | 65.25 | 80,784,400 |
| Sep 05, 2024 | 60.75 | 63.50 | 60.50 | 63.50 | 63.50 | 66,487,500 |
| Sep 04, 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - |
| Sep 03, 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - |
| Sep 02, 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - |
| Aug 30, 2024 | 60.00 | 60.50 | 59.75 | 60.50 | 60.50 | 28,982,400 |
| Aug 29, 2024 | 60.25 | 60.50 | 59.50 | 59.75 | 59.75 | 13,107,200 |
| Aug 28, 2024 | 59.50 | 60.25 | 59.25 | 60.25 | 60.25 | 12,272,900 |
| Aug 27, 2024 | 59.75 | 60.00 | 59.00 | 59.75 | 59.75 | 24,253,700 |
| Aug 26, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| Aug 23, 2024 | 59.75 | 60.00 | 59.25 | 60.00 | 60.00 | 25,772,300 |
| Aug 22, 2024 | 59.25 | 59.25 | 59.25 | 59.25 | 59.25 | - |
| Aug 21, 2024 | 58.75 | 60.00 | 58.50 | 59.25 | 59.25 | 28,536,000 |
| Aug 20, 2024 | 57.50 | 59.50 | 57.25 | 59.00 | 59.00 | 75,135,900 |
| Aug 19, 2024 | 56.00 | 57.00 | 55.75 | 57.00 | 57.00 | 27,836,400 |
| Aug 16, 2024 | 56.50 | 56.50 | 55.50 | 55.75 | 55.75 | 24,936,500 |
| Aug 15, 2024 | 55.25 | 55.25 | 55.25 | 55.25 | 55.25 | - |
| Aug 14, 2024 | 57.75 | 58.25 | 53.50 | 55.25 | 55.25 | 118,715,100 |
| Aug 13, 2024 | 58.00 | 58.25 | 57.25 | 58.00 | 58.00 | 26,642,800 |
| Aug 09, 2024 | 57.75 | 58.50 | 57.50 | 57.75 | 57.75 | 24,131,300 |
| Aug 08, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| Aug 07, 2024 | 57.00 | 57.50 | 56.75 | 57.00 | 57.00 | 16,722,700 |
| Aug 06, 2024 | 57.00 | 57.25 | 56.50 | 57.00 | 57.00 | 24,835,600 |
| Aug 05, 2024 | 56.75 | 57.00 | 55.75 | 56.50 | 56.50 | 40,784,100 |
| Aug 02, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| Aug 01, 2024 | 58.00 | 58.25 | 57.25 | 58.00 | 58.00 | 25,947,900 |
| Jul 31, 2024 | 56.50 | 58.50 | 56.50 | 58.25 | 58.25 | 51,228,100 |
| Jul 30, 2024 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | - |
| Jul 26, 2024 | 56.75 | 57.00 | 56.50 | 56.75 | 56.75 | 19,356,300 |
| Jul 25, 2024 | 56.00 | 57.50 | 55.75 | 57.00 | 57.00 | 30,670,000 |
| Jul 24, 2024 | 57.00 | 57.00 | 55.25 | 56.00 | 56.00 | 24,853,600 |
| Jul 23, 2024 | 57.00 | 57.25 | 56.50 | 56.75 | 56.75 | 18,599,400 |
| Jul 19, 2024 | 57.25 | 57.50 | 57.00 | 57.00 | 57.00 | 14,006,200 |
| Jul 18, 2024 | 57.00 | 58.00 | 56.75 | 57.50 | 57.50 | 19,121,100 |
| Jul 17, 2024 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | - |
| Jul 16, 2024 | 57.00 | 57.25 | 56.50 | 56.75 | 56.75 | 13,958,400 |
| Jul 15, 2024 | 57.75 | 57.75 | 57.75 | 57.75 | 57.75 | - |
| Jul 12, 2024 | 57.75 | 57.75 | 57.75 | 57.75 | 57.75 | - |
| Jul 11, 2024 | 57.75 | 58.25 | 57.25 | 57.75 | 57.75 | 24,540,100 |
| Jul 10, 2024 | 57.50 | 58.25 | 57.25 | 57.50 | 57.50 | 30,547,400 |
| Jul 09, 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| Jul 08, 2024 | 55.50 | 56.50 | 55.25 | 56.50 | 56.50 | 24,459,500 |
| Jul 05, 2024 | 55.00 | 55.50 | 54.75 | 55.50 | 55.50 | 10,248,900 |
| Jul 04, 2024 | 55.50 | 56.00 | 54.75 | 54.75 | 54.75 | 25,415,300 |
| Jul 03, 2024 | 55.25 | 55.25 | 54.75 | 55.25 | 55.25 | 13,494,300 |
| Jul 02, 2024 | 55.50 | 55.50 | 55.00 | 55.00 | 55.00 | 17,627,800 |
| Jul 01, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| Jun 28, 2024 | 55.50 | 56.00 | 55.00 | 55.00 | 55.00 | 27,646,686 |
| Jun 27, 2024 | 55.75 | 56.00 | 55.50 | 55.75 | 55.75 | 18,512,700 |
| Jun 26, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| Jun 25, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| Jun 24, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| Jun 21, 2024 | 54.00 | 54.75 | 53.25 | 54.50 | 54.50 | 47,494,500 |
| Jun 20, 2024 | 55.00 | 55.50 | 54.00 | 54.25 | 54.25 | 38,488,300 |
| Jun 19, 2024 | 55.25 | 55.25 | 55.25 | 55.25 | 55.25 | - |
| Jun 18, 2024 | 56.00 | 56.25 | 55.25 | 55.25 | 55.25 | 19,826,400 |
| Jun 17, 2024 | 56.00 | 56.25 | 55.25 | 55.75 | 55.75 | 16,051,200 |
| Jun 14, 2024 | 55.75 | 56.25 | 55.50 | 56.00 | 56.00 | 11,045,800 |
| Jun 13, 2024 | 56.75 | 57.00 | 55.50 | 56.00 | 56.00 | 24,561,300 |
| Jun 12, 2024 | 57.00 | 57.75 | 56.75 | 56.75 | 56.75 | 25,522,800 |
| Jun 11, 2024 | 57.25 | 57.50 | 56.50 | 57.00 | 57.00 | 23,985,700 |
| Jun 10, 2024 | 57.75 | 58.00 | 57.25 | 57.50 | 57.50 | 21,005,400 |
| Jun 07, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| Jun 06, 2024 | 58.75 | 59.00 | 57.75 | 58.00 | 58.00 | 19,487,100 |
| Jun 05, 2024 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | - |
| Jun 04, 2024 | 57.75 | 58.25 | 57.25 | 57.25 | 57.25 | 24,443,500 |
| May 31, 2024 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.