Thailand - Delayed Quote THB

CP ALL Public Company Limited (CPALL.BK)

Compare
64.50 +0.25 (+0.39%)
At close: October 25 at 4:37 PM GMT+7
Currency in THB
Download
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 9, 2024 65.25 66.25 65.25 65.50 65.50 21,203,400
Oct 8, 2024 64.75 65.75 64.50 65.25 65.25 32,179,800
Oct 7, 2024 64.25 65.25 64.00 65.00 65.00 29,026,500
Oct 4, 2024 64.75 64.75 64.75 64.75 64.75 -
Oct 3, 2024 65.00 65.50 64.50 64.75 64.75 34,519,800
Oct 2, 2024 65.25 65.75 65.00 65.25 65.25 20,978,000
Oct 1, 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 9, 2024 65.25 65.25 65.25 65.25 65.25 -
Sep 6, 2024 63.75 65.50 63.75 65.25 65.25 80,784,400
Sep 5, 2024 60.75 63.50 60.50 63.50 63.50 66,487,500
Sep 4, 2024 60.50 60.50 60.50 60.50 60.50 -
Sep 3, 2024 60.50 60.50 60.50 60.50 60.50 -
Sep 2, 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 9, 2024 57.75 58.50 57.50 57.75 57.75 24,131,300
Aug 8, 2024 57.00 57.00 57.00 57.00 57.00 -
Aug 7, 2024 57.00 57.50 56.75 57.00 57.00 16,722,700
Aug 6, 2024 57.00 57.25 56.50 57.00 57.00 24,835,600
Aug 5, 2024 56.75 57.00 55.75 56.50 56.50 40,784,100
Aug 2, 2024 58.00 58.00 58.00 58.00 58.00 -
Aug 1, 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 9, 2024 56.50 56.50 56.50 56.50 56.50 -
Jul 8, 2024 55.50 56.50 55.25 56.50 56.50 24,459,500
Jul 5, 2024 55.00 55.50 54.75 55.50 55.50 10,248,900
Jul 4, 2024 55.50 56.00 54.75 54.75 54.75 25,415,300
Jul 3, 2024 55.25 55.25 54.75 55.25 55.25 13,494,300
Jul 2, 2024 55.50 55.50 55.00 55.00 55.00 17,627,800
Jul 1, 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 7, 2024 58.00 58.00 58.00 58.00 58.00 -
Jun 6, 2024 58.75 59.00 57.75 58.00 58.00 19,487,100
Jun 5, 2024 57.25 57.25 57.25 57.25 57.25 -
Jun 4, 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 -
May 30, 2024 56.75 56.75 56.75 56.75 56.75 -
May 29, 2024 58.00 58.00 56.75 56.75 56.75 37,750,900
May 28, 2024 58.50 58.50 58.00 58.25 58.25 10,816,700
May 27, 2024 58.75 59.00 58.25 58.50 58.50 8,315,100
May 24, 2024 58.75 58.75 58.75 58.75 58.75 -
May 23, 2024 59.25 59.50 58.25 58.75 58.75 29,154,000
May 21, 2024 58.50 59.25 58.25 59.25 59.25 26,702,200
May 20, 2024 59.00 59.00 59.00 59.00 59.00 -
May 17, 2024 59.00 59.50 58.25 59.00 59.00 31,664,700
May 16, 2024 61.00 61.00 61.00 61.00 61.00 -
May 15, 2024 61.00 61.00 61.00 61.00 61.00 -
May 14, 2024 60.75 61.00 60.25 61.00 61.00 26,212,200
May 13, 2024 60.50 61.00 59.75 60.50 60.50 80,309,500
May 10, 2024 58.25 59.25 57.50 59.00 59.00 42,574,700
May 9, 2024 57.75 58.25 57.25 58.25 58.25 15,193,800
May 8, 2024 58.25 58.50 57.50 57.50 57.50 25,614,900
May 7, 2024 1.00 Dividend
May 7, 2024 58.25 58.25 58.25 58.25 58.25 -
May 3, 2024 58.75 59.00 57.50 58.25 57.25 20,901,400
May 2, 2024 57.50 58.75 57.00 58.75 57.74 22,967,800
Apr 30, 2024 56.75 56.75 56.75 56.75 55.78 -
Apr 29, 2024 57.25 57.25 56.50 56.75 55.78 18,111,900
Apr 26, 2024 57.75 57.75 56.75 56.75 55.78 27,113,700
Apr 25, 2024 57.25 58.00 56.75 57.75 56.76 31,857,300
Apr 24, 2024 57.25 57.50 56.75 57.00 56.02 25,777,100
Apr 23, 2024 55.75 57.00 55.50 56.75 55.78 32,680,000
Apr 22, 2024 55.25 55.50 54.50 55.50 54.55 22,770,500
Apr 19, 2024 57.00 57.00 57.00 57.00 56.02 -
Apr 18, 2024 57.00 57.00 57.00 57.00 56.02 -
Apr 17, 2024 57.00 57.00 57.00 57.00 56.02 -
Apr 11, 2024 57.25 57.75 56.50 57.00 56.02 23,522,900
Apr 10, 2024 56.25 57.50 55.75 57.25 56.27 38,517,900
Apr 9, 2024 55.75 56.75 55.50 56.25 55.28 35,305,100
Apr 5, 2024 55.25 56.00 55.00 56.00 55.04 13,944,300
Apr 4, 2024 55.25 55.75 54.75 55.50 54.55 25,481,600
Apr 3, 2024 54.00 55.75 53.75 55.00 54.06 46,499,300
Apr 2, 2024 54.50 54.50 53.50 54.00 53.07 30,159,800
Apr 1, 2024 54.75 54.75 54.25 54.50 53.56 22,013,700
Mar 29, 2024 54.50 54.75 54.25 54.75 53.81 3,936,700
Mar 28, 2024 54.75 54.75 54.75 54.75 53.81 -
Mar 27, 2024 54.75 55.00 54.50 54.75 53.81 6,185,100
Mar 26, 2024 54.50 54.50 54.50 54.50 53.56 -
Mar 25, 2024 54.25 54.75 53.75 54.50 53.56 23,537,700
Mar 22, 2024 54.75 54.75 54.75 54.75 53.81 -
Mar 21, 2024 56.00 56.25 54.25 54.75 53.81 58,281,300
Mar 20, 2024 56.25 56.25 56.25 56.25 55.28 -
Mar 19, 2024 56.25 56.75 56.00 56.25 55.28 22,505,300
Mar 18, 2024 56.50 57.25 56.00 56.25 55.28 35,737,900
Mar 15, 2024 57.25 57.25 57.25 57.25 56.27 -
Mar 14, 2024 57.50 57.75 57.25 57.25 56.27 27,745,600
Mar 13, 2024 56.75 57.75 56.50 57.50 56.51 16,659,300
Mar 12, 2024 56.75 56.75 56.75 56.75 55.78 -
Mar 11, 2024 57.50 57.75 56.50 56.75 55.78 18,022,700
Mar 8, 2024 58.00 58.25 57.25 57.75 56.76 24,228,100
Mar 7, 2024 58.00 58.25 57.50 58.25 57.25 18,626,900
Mar 6, 2024 57.00 58.00 56.75 57.50 56.51 20,909,700
Mar 5, 2024 56.00 56.75 55.75 56.75 55.78 19,269,700
Mar 4, 2024 57.25 57.50 56.00 56.25 55.28 21,957,200
Mar 1, 2024 56.75 58.00 56.75 57.50 56.51 19,068,400
Feb 29, 2024 57.50 58.00 57.00 57.50 56.51 36,135,000
Feb 28, 2024 58.50 58.75 57.75 58.00 57.00 20,566,300
Feb 27, 2024 58.50 60.00 58.25 58.50 57.50 65,645,500
Feb 23, 2024 57.25 57.50 56.50 57.25 56.27 28,610,100
Feb 22, 2024 57.00 57.25 56.25 57.25 56.27 23,628,300
Feb 21, 2024 56.25 57.00 55.25 57.00 56.02 36,112,500
Feb 20, 2024 55.25 56.50 54.50 56.50 55.53 36,362,800
Feb 19, 2024 55.00 55.00 54.50 55.00 54.06 8,569,600
Feb 16, 2024 54.50 55.25 54.50 55.00 54.06 26,183,700
Feb 15, 2024 54.00 55.25 53.50 54.50 53.56 39,570,200
Feb 14, 2024 53.25 54.00 53.00 53.50 52.58 15,008,300
Feb 13, 2024 54.00 54.50 53.50 53.75 52.83 16,435,700
Feb 12, 2024 54.25 54.25 53.50 53.75 52.83 9,872,800
Feb 9, 2024 54.50 54.50 53.75 54.25 53.32 12,721,100
Feb 8, 2024 55.25 55.25 54.25 54.75 53.81 21,749,800
Feb 7, 2024 55.50 56.00 55.00 55.25 54.30 18,686,200
Feb 6, 2024 54.75 55.50 54.50 55.50 54.55 22,153,600
Feb 5, 2024 54.50 55.00 54.00 54.50 53.56 20,470,400
Feb 2, 2024 53.50 54.75 53.50 54.25 53.32 26,391,400
Feb 1, 2024 52.25 53.00 52.00 52.75 51.84 13,319,500
Jan 31, 2024 52.50 52.50 51.75 52.25 51.35 16,534,200
Jan 30, 2024 52.75 53.25 52.25 52.50 51.60 13,147,800
Jan 29, 2024 52.25 52.75 51.75 52.50 51.60 13,634,700
Jan 26, 2024 53.00 53.50 51.50 52.00 51.11 33,475,000
Jan 25, 2024 53.00 53.50 52.75 53.00 52.09 11,816,500
Jan 24, 2024 51.75 53.50 51.50 53.00 52.09 30,111,200
Jan 23, 2024 52.75 53.50 51.25 51.75 50.86 25,864,000
Jan 22, 2024 53.50 53.75 52.00 52.50 51.60 26,749,200
Jan 19, 2024 53.25 53.75 52.75 53.75 52.83 21,256,800
Jan 18, 2024 53.75 54.00 52.75 53.00 52.09 20,610,400
Jan 17, 2024 53.75 54.50 53.75 53.75 52.83 20,634,200
Jan 16, 2024 54.50 54.50 53.50 53.75 52.83 26,773,400
Jan 15, 2024 55.25 55.50 54.50 54.75 53.81 10,766,100
Jan 12, 2024 54.25 55.50 54.25 55.00 54.06 22,902,600
Jan 11, 2024 55.00 55.00 54.00 54.25 53.32 17,469,300
Jan 10, 2024 54.25 54.75 53.75 54.25 53.32 20,829,200
Jan 9, 2024 55.50 55.75 54.25 54.50 53.56 16,519,400
Jan 8, 2024 55.25 55.50 54.50 55.25 54.30 21,102,800
Jan 5, 2024 55.75 56.25 55.00 55.50 54.55 36,798,200
Jan 4, 2024 55.50 56.25 55.00 56.00 55.04 21,277,000
Jan 3, 2024 56.75 56.75 55.50 55.75 54.79 17,781,400
Dec 28, 2023 55.75 56.50 55.50 56.00 55.04 18,214,900
Dec 27, 2023 56.00 56.25 55.50 55.50 54.55 14,253,200
Dec 26, 2023 55.25 56.00 55.25 56.00 55.04 12,036,300
Dec 25, 2023 55.50 55.50 55.00 55.25 54.30 6,197,300
Dec 22, 2023 55.25 55.50 55.00 55.50 54.55 11,899,400
Dec 21, 2023 54.75 55.25 54.50 55.25 54.30 17,210,900
Dec 20, 2023 54.50 55.25 54.00 55.00 54.06 22,295,300
Dec 19, 2023 53.50 54.25 53.50 54.25 53.32 12,378,400
Dec 18, 2023 53.75 54.25 53.00 54.00 53.07 18,893,400
Dec 15, 2023 53.50 54.75 53.00 54.00 53.07 61,648,100
Dec 14, 2023 52.00 53.25 51.50 53.00 52.09 49,423,600
Dec 13, 2023 52.50 52.50 50.75 51.00 50.12 46,029,400
Dec 12, 2023 52.50 53.00 52.25 52.75 51.84 26,197,200
Dec 8, 2023 53.25 53.50 52.25 52.75 51.84 24,100,300
Dec 7, 2023 53.00 53.75 52.75 53.25 52.34 27,807,200
Dec 6, 2023 53.00 53.75 52.50 53.25 52.34 28,235,400
Dec 4, 2023 53.00 54.00 53.00 53.25 52.34 19,917,700
Dec 1, 2023 52.50 53.25 52.00 53.25 52.34 27,544,100
Nov 30, 2023 51.00 52.25 50.50 52.00 51.11 87,673,300
Nov 29, 2023 55.00 55.00 51.75 51.75 50.86 91,922,200
Nov 28, 2023 54.75 55.25 54.50 54.75 53.81 26,364,800
Nov 27, 2023 54.75 55.25 54.50 54.75 53.81 17,355,300
Nov 24, 2023 55.25 55.75 54.75 55.00 54.06 14,486,300
Nov 23, 2023 55.75 55.75 55.00 55.25 54.30 20,024,500
Nov 22, 2023 56.00 56.25 55.50 56.00 55.04 12,960,900
Nov 21, 2023 56.00 56.75 55.75 56.25 55.28 16,757,000
Nov 20, 2023 56.00 56.50 55.50 56.00 55.04 24,175,000
Nov 17, 2023 57.00 58.00 56.25 56.75 55.78 41,751,800
Nov 16, 2023 57.00 57.25 56.50 57.25 56.27 18,210,500
Nov 15, 2023 56.75 57.50 56.25 57.25 56.27 35,985,000
Nov 14, 2023 55.50 56.00 54.50 55.25 54.30 26,095,200
Nov 13, 2023 56.50 56.50 55.25 55.25 54.30 26,617,100
Nov 10, 2023 54.50 57.00 54.00 55.75 54.79 42,152,400
Nov 9, 2023 55.75 56.00 54.00 55.00 54.06 30,400,000
Nov 8, 2023 56.00 56.25 55.75 55.75 54.79 11,428,400
Nov 7, 2023 56.00 56.50 55.50 55.75 54.79 20,760,100
Nov 6, 2023 57.25 57.50 56.25 56.25 55.28 25,056,900
Nov 3, 2023 57.00 57.50 56.00 56.75 55.78 27,461,900
Nov 2, 2023 56.00 57.00 56.00 56.50 55.53 20,761,500
Nov 1, 2023 55.25 56.00 55.00 55.50 54.55 15,813,900
Oct 31, 2023 56.00 56.00 55.00 55.25 54.30 10,625,800
Oct 30, 2023 54.75 56.50 54.75 56.00 55.04 17,002,700
Oct 27, 2023 55.75 55.75 53.50 55.00 54.06 37,839,100
Oct 26, 2023 56.25 56.50 55.00 55.25 54.30 19,466,700
Oct 25, 2023 56.75 57.50 56.25 56.75 55.78 19,283,300

Related Tickers