Thailand - Delayed Quote
THB
CP ALL Public Company Limited (CPALL-R.BK)
43.75
-0.50
(-1.13%)
At close: October 30 at 4:37:22 PM GMT+7
Currency in THB
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
43.85
43.85
43.85
43.85
43.85
-
Oct 29, 2026
43.85
43.85
43.85
43.85
43.85
-
Oct 28, 2026
43.85
43.85
43.85
43.85
43.85
-
Oct 27, 2026
43.85
43.85
43.85
43.85
43.85
-
Oct 26, 2026
43.85
43.85
43.85
43.85
43.85
-
Oct 22, 2026
43.85
44.25
43.75
43.85
43.85
9,398,300
Oct 21, 2026
43.62
44.00
43.25
43.62
43.62
17,373,000
Oct 20, 2026
43.33
43.50
43.25
43.33
43.33
9,090,000
Oct 19, 2026
43.03
43.03
43.03
43.03
43.03
-
Oct 15, 2026
43.03
43.50
42.75
43.03
43.03
8,105,700
Oct 14, 2026
42.79
42.79
42.79
42.79
42.79
-
Oct 12, 2026
42.79
42.79
42.79
42.79
42.79
-
Oct 9, 2026
42.79
43.25
42.50
42.79
42.79
11,742,700
Oct 8, 2026
42.04
42.50
41.50
42.04
42.04
25,769,200
Oct 7, 2026
42.50
43.00
42.25
42.50
42.50
27,945,200
Oct 6, 2026
42.97
43.25
42.75
42.97
42.97
8,387,000
Oct 5, 2026
42.09
42.09
42.09
42.09
42.09
-
Oct 2, 2026
42.09
42.75
41.75
42.09
42.09
35,288,900
Oct 1, 2026
42.73
44.00
42.50
42.73
42.73
7,022,900
Sep 30, 2026
43.86
44.00
43.50
43.86
43.86
5,616,900
Sep 29, 2026
44.30
44.75
43.75
44.30
44.30
6,025,200
Sep 28, 2026
44.25
44.25
44.25
44.25
44.25
-
Sep 25, 2026
44.25
44.75
44.00
44.25
44.25
1,832,800
Sep 24, 2026
44.64
45.00
44.25
44.64
44.64
8,099,700
Sep 23, 2026
44.41
44.75
44.25
44.41
44.41
2,419,500
Sep 22, 2026
44.78
45.00
44.75
44.78
44.78
764,800
Sep 21, 2026
45.29
45.29
45.29
45.29
45.29
-
Sep 18, 2026
45.29
45.50
45.00
45.29
45.29
2,331,600
Sep 17, 2026
45.39
45.75
45.00
45.39
45.39
4,737,300
Sep 16, 2026
45.36
45.75
45.25
45.36
45.36
9,071,800
Sep 15, 2026
45.25
45.50
45.00
45.25
45.25
5,176,700
Sep 14, 2026
46.06
46.06
46.06
46.06
46.06
-
Sep 11, 2026
46.06
46.25
45.75
46.06
46.06
6,169,600
Sep 10, 2026
45.78
46.25
45.50
45.78
45.78
4,663,300
Sep 9, 2026
45.98
46.25
45.75
45.98
45.98
6,117,300
Sep 8, 2026
46.02
46.50
45.75
46.02
46.02
7,959,500
Sep 7, 2026
46.01
46.01
46.01
46.01
46.01
-
Sep 4, 2026
46.01
46.25
45.75
46.01
46.01
10,295,700
Sep 3, 2026
45.58
46.00
45.25
45.58
45.58
2,021,100
Sep 2, 2026
45.79
46.50
45.50
45.79
45.79
5,272,400
Sep 1, 2026
46.23
46.25
46.00
46.23
46.23
3,107,200
Aug 31, 2026
46.55
46.55
46.55
46.55
46.55
-
Aug 28, 2026
46.55
47.25
46.25
46.55
46.55
2,063,300
Aug 27, 2026
46.64
47.00
46.00
46.64
46.64
7,817,600
Aug 26, 2026
46.49
46.75
46.25
46.49
46.49
5,914,300
Aug 25, 2026
46.73
46.75
46.50
46.73
46.73
2,449,100
Aug 24, 2026
44.07
44.07
44.07
44.07
44.07
-
Aug 21, 2026
44.07
44.07
44.07
44.07
44.07
-
Aug 20, 2026
44.07
44.07
44.07
44.07
44.07
-
Aug 19, 2026
44.07
44.07
44.07
44.07
44.07
-
Aug 18, 2026
44.07
44.07
44.07
44.07
44.07
-
Aug 17, 2026
44.07
44.07
44.07
44.07
44.07
-
Aug 14, 2026
44.07
44.07
44.07
44.07
44.07
-
Aug 13, 2026
44.07
44.07
44.07
44.07
44.07
-
Aug 11, 2026
44.07
44.07
44.07
44.07
44.07
-
Aug 10, 2026
44.07
44.07
44.07
44.07
44.07
-
Aug 7, 2026
44.07
44.07
44.07
44.07
44.07
-
Aug 6, 2026
44.07
44.07
44.07
44.07
44.07
-
Aug 5, 2026
44.07
44.07
44.07
44.07
44.07
-
Aug 4, 2026
44.07
44.07
44.07
44.07
44.07
-
Aug 3, 2026
44.07
44.07
44.07
44.07
44.07
-
Jul 31, 2026
44.07
44.07
44.07
44.07
44.07
-
Jul 30, 2026
44.07
44.07
44.07
44.07
44.07
-
Jul 27, 2026
44.07
44.07
44.07
44.07
44.07
-
Jul 24, 2026
44.07
44.07
44.07
44.07
44.07
-
Jul 23, 2026
44.07
44.07
44.07
44.07
44.07
-
Jul 22, 2026
44.07
44.07
44.07
44.07
44.07
-
Jul 21, 2026
44.07
44.07
44.07
44.07
44.07
-
Jul 20, 2026
44.07
44.07
44.07
44.07
44.07
-
Jul 17, 2026
44.07
44.07
44.07
44.07
44.07
-
Jul 16, 2026
44.07
44.07
44.07
44.07
44.07
-
Jul 15, 2026
44.07
44.07
44.07
44.07
44.07
-
Jul 14, 2026
44.07
44.07
44.07
44.07
44.07
-
Jul 13, 2026
44.07
44.07
44.07
44.07
44.07
-
Jul 10, 2026
44.07
44.07
44.07
44.07
44.07
-
Jul 9, 2026
44.07
44.07
44.07
44.07
44.07
-
Jul 8, 2026
44.07
44.07
44.07
44.07
44.07
-
Jul 7, 2026
44.07
44.07
44.07
44.07
44.07
-
Jul 6, 2026
44.07
44.07
44.07
44.07
44.07
-
Jul 3, 2026
44.07
44.07
44.07
44.07
44.07
-
Jul 2, 2026
44.07
44.07
44.07
44.07
44.07
-
Jul 1, 2026
44.07
44.07
44.07
44.07
44.07
-
Jun 30, 2026
44.07
44.07
44.07
44.07
44.07
-
Jun 29, 2026
44.07
44.07
44.07
44.07
44.07
-
Jun 26, 2026
44.07
44.07
44.07
44.07
44.07
-
Jun 25, 2026
44.07
44.07
44.07
44.07
44.07
-
Jun 24, 2026
44.07
44.07
44.07
44.07
44.07
-
Jun 23, 2026
44.07
44.07
44.07
44.07
44.07
-
Jun 22, 2026
44.07
44.07
44.07
44.07
44.07
-
Jun 19, 2026
44.07
44.07
44.07
44.07
44.07
-
Jun 18, 2026
44.07
44.07
44.07
44.07
44.07
-
Jun 17, 2026
44.07
44.07
44.07
44.07
44.07
-
Jun 16, 2026
44.07
44.07
44.07
44.07
44.07
-
Jun 15, 2026
44.07
44.07
44.07
44.07
44.07
-
Jun 12, 2026
44.07
44.07
44.07
44.07
44.07
-
Jun 11, 2026
44.07
44.07
44.07
44.07
44.07
-
Jun 10, 2026
44.07
44.07
44.07
44.07
44.07
-
Jun 9, 2026
44.07
44.07
44.07
44.07
44.07
-
Jun 8, 2026
44.07
44.07
44.07
44.07
44.07
-
Jun 5, 2026
44.07
44.07
44.07
44.07
44.07
-
Jun 4, 2026
44.07
44.07
44.07
44.07
44.07
-
Jun 2, 2026
44.07
44.07
44.07
44.07
44.07
-
May 29, 2026
44.07
44.07
44.07
44.07
44.07
-
May 28, 2026
44.07
44.07
44.07
44.07
44.07
-
May 27, 2026
44.07
44.07
44.07
44.07
44.07
-
May 26, 2026
44.07
44.07
44.07
44.07
44.07
-
May 25, 2026
44.07
44.07
44.07
44.07
44.07
-
May 22, 2026
44.07
44.07
44.07
44.07
44.07
-
May 21, 2026
44.07
44.07
44.07
44.07
44.07
-
May 20, 2026
44.07
44.07
44.07
44.07
44.07
-
May 19, 2026
44.07
44.07
44.07
44.07
44.07
-
May 18, 2026
44.07
44.07
44.07
44.07
44.07
-
May 15, 2026
44.07
44.07
44.07
44.07
44.07
-
May 14, 2026
44.07
44.07
44.07
44.07
44.07
-
May 13, 2026
44.07
44.07
44.07
44.07
44.07
-
May 12, 2026
44.07
44.07
44.07
44.07
44.07
-
May 11, 2026
44.07
44.07
44.07
44.07
44.07
-
May 8, 2026
44.07
44.07
44.07
44.07
44.07
-
May 7, 2026
44.07
44.07
44.07
44.07
44.07
-
May 6, 2026
44.07
44.07
44.07
44.07
44.07
-
May 5, 2026
44.07
44.07
44.07
44.07
44.07
-
Apr 30, 2026
1.65
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
44.07
44.07
44.07
44.07
44.07
-
Apr 29, 2026
44.07
44.07
44.07
44.07
42.42
-
Apr 28, 2026
44.07
44.07
44.07
44.07
42.42
-
Apr 27, 2026
44.07
44.07
44.07
44.07
42.42
-
Apr 24, 2026
44.07
44.07
44.07
44.07
42.42
-
Apr 23, 2026
44.07
44.07
44.07
44.07
42.42
-
Apr 22, 2026
44.07
44.07
44.07
44.07
42.42
-
Apr 21, 2026
44.07
44.07
44.07
44.07
42.42
-
Apr 20, 2026
44.07
44.07
44.07
44.07
42.42
-
Apr 17, 2026
44.07
44.07
44.07
44.07
42.42
-
Apr 16, 2026
44.07
44.07
44.07
44.07
42.42
-
Apr 10, 2026
44.07
44.07
44.07
44.07
42.42
-
Apr 9, 2026
44.07
44.07
44.07
44.07
42.42
-
Apr 8, 2026
44.07
44.07
44.07
44.07
42.42
-
Apr 7, 2026
44.07
44.07
44.07
44.07
42.42
-
Apr 3, 2026
44.07
44.07
44.07
44.07
42.42
-
Apr 2, 2026
44.07
44.07
44.07
44.07
42.42
-
Apr 1, 2026
44.07
44.07
44.07
44.07
42.42
-
Mar 31, 2026
44.07
44.07
44.07
44.07
42.42
-
Mar 30, 2026
44.07
44.07
44.07
44.07
42.42
-
Mar 27, 2026
44.07
44.75
43.00
44.07
42.42
22,830,200
Mar 26, 2026
45.40
45.75
44.75
45.40
43.70
7,533,600
Mar 25, 2026
44.42
44.75
44.00
44.42
42.75
8,383,500
Mar 24, 2026
44.18
44.50
43.75
44.18
42.52
7,182,100
Mar 23, 2026
44.80
44.80
44.80
44.80
43.12
-
Mar 20, 2026
44.80
45.75
44.25
44.80
43.12
5,905,200
Mar 19, 2026
46.09
46.50
45.75
46.09
44.36
11,050,600
Mar 18, 2026
46.13
46.75
45.75
46.13
44.41
10,433,200
Mar 17, 2026
46.16
46.75
45.75
46.16
44.43
11,358,300
Mar 16, 2026
46.58
46.58
46.58
46.58
44.84
-
Mar 13, 2026
46.58
47.25
46.00
46.58
44.84
8,716,400
Mar 12, 2026
47.07
47.75
46.50
47.07
45.31
14,816,900
Mar 11, 2026
47.42
48.00
47.00
47.42
45.64
10,342,200
Mar 10, 2026
46.88
47.75
45.75
46.88
45.13
17,572,100
Mar 9, 2026
48.89
48.89
48.89
48.89
47.06
-
Mar 6, 2026
48.89
50.00
48.00
48.89
47.06
8,880,300
Mar 5, 2026
48.05
49.00
47.00
48.05
46.25
27,145,300
Mar 4, 2026
53.26
53.26
53.26
53.26
51.27
-
Mar 2, 2026
53.26
53.26
53.26
53.26
51.27
-
Feb 27, 2026
53.26
54.00
52.50
53.26
51.27
25,295,900
Feb 26, 2026
51.71
52.50
51.25
51.71
49.77
20,638,400
Feb 25, 2026
50.30
51.25
49.00
50.30
48.42
42,491,700
Feb 24, 2026
51.86
52.75
51.00
51.86
49.92
16,423,100
Feb 23, 2026
53.75
53.75
53.75
53.75
51.74
-
Feb 20, 2026
53.75
54.50
52.00
53.75
51.74
29,668,700
Feb 19, 2026
51.51
52.25
50.50
51.51
49.58
16,896,800
Feb 18, 2026
50.12
51.00
49.25
50.12
48.24
7,980,400
Feb 17, 2026
49.08
49.50
48.75
49.08
47.24
6,319,100
Feb 16, 2026
49.22
49.22
49.22
49.22
47.38
-
Feb 13, 2026
49.22
49.75
48.50
49.22
47.38
7,353,300
Feb 12, 2026
48.70
49.00
48.25
48.70
46.87
11,659,700
Feb 11, 2026
48.19
48.75
47.75
48.19
46.38
20,977,800
Feb 10, 2026
48.06
48.75
47.25
48.06
46.26
24,722,700
Feb 9, 2026
45.03
45.03
45.03
45.03
43.35
-
Feb 6, 2026
45.03
45.50
44.50
45.03
43.35
13,662,500
Feb 5, 2026
44.46
44.75
44.00
44.46
42.79
6,354,700
Feb 4, 2026
44.12
44.50
43.50
44.12
42.47
19,070,800
Feb 3, 2026
43.45
43.75
43.25
43.45
41.82
8,506,800
Feb 2, 2026
43.49
43.49
43.49
43.49
41.86
-
Jan 30, 2026
43.49
43.75
43.00
43.49
41.86
9,653,400
Jan 29, 2026
43.36
43.75
43.25
43.36
41.73
7,224,200
Jan 28, 2026
43.24
43.50
42.75
43.24
41.62
10,843,500
Jan 27, 2026
47.83
47.83
47.83
47.83
46.04
-
Jan 26, 2026
47.83
47.83
47.83
47.83
46.04
-
Jan 23, 2026
47.83
47.83
47.83
47.83
46.04
-
Jan 22, 2026
47.83
47.83
47.83
47.83
46.04
-
Jan 21, 2026
47.83
47.83
47.83
47.83
46.04
-
Jan 20, 2026
47.83
47.83
47.83
47.83
46.04
-
Jan 19, 2026
47.83
47.83
47.83
47.83
46.04
-
Jan 16, 2026
47.83
47.83
47.83
47.83
46.04
-
Jan 15, 2026
47.83
47.83
47.83
47.83
46.04
-
Jan 14, 2026
47.83
47.83
47.83
47.83
46.04
-
Jan 13, 2026
47.83
47.83
47.83
47.83
46.04
-
Jan 12, 2026
47.83
47.83
47.83
47.83
46.04
-
Jan 9, 2026
47.83
47.83
47.83
47.83
46.04
-
Jan 8, 2026
47.83
47.83
47.83
47.83
46.04
-
Jan 7, 2026
47.83
47.83
47.83
47.83
46.04
-
Jan 6, 2026
47.83
47.83
47.83
47.83
46.04
-
Jan 5, 2026
47.83
47.83
47.83
47.83
46.04
-
Dec 30, 2025
47.83
47.83
47.83
47.83
46.04
-
Dec 29, 2025
47.83
47.83
47.83
47.83
46.04
-
Dec 26, 2025
47.83
47.83
47.83
47.83
46.04
-
Dec 25, 2025
47.83
47.83
47.83
47.83
46.04
-
Dec 24, 2025
47.83
47.83
47.83
47.83
46.04
-
Dec 23, 2025
47.83
47.83
47.83
47.83
46.04
-
Dec 22, 2025
47.83
47.83
47.83
47.83
46.04
-
Dec 19, 2025
47.83
47.83
47.83
47.83
46.04
-
Dec 18, 2025
47.83
47.83
47.83
47.83
46.04
-
Dec 17, 2025
47.83
47.83
47.83
47.83
46.04
-
Dec 16, 2025
47.83
47.83
47.83
47.83
46.04
-
Dec 15, 2025
47.83
47.83
47.83
47.83
46.04
-
Dec 12, 2025
47.83
47.83
47.83
47.83
46.04
-
Dec 11, 2025
47.83
47.83
47.83
47.83
46.04
-
Dec 9, 2025
47.83
47.83
47.83
47.83
46.04
-
Dec 8, 2025
47.83
47.83
47.83
47.83
46.04
-
Dec 4, 2025
47.83
47.83
47.83
47.83
46.04
-
Dec 3, 2025
47.83
47.83
47.83
47.83
46.04
-
Dec 2, 2025
47.83
47.83
47.83
47.83
46.04
-
Dec 1, 2025
47.83
47.83
47.83
47.83
46.04
-
Nov 28, 2025
47.83
47.83
47.83
47.83
46.04
-
Nov 27, 2025
47.83
47.83
47.83
47.83
46.04
-
Nov 26, 2025
47.83
47.83
47.83
47.83
46.04
-
Nov 25, 2025
47.83
47.83
47.83
47.83
46.04
-
Nov 24, 2025
47.83
47.83
47.83
47.83
46.04
-
Nov 21, 2025
47.83
47.83
47.83
47.83
46.04
-
Nov 20, 2025
47.83
47.83
47.83
47.83
46.04
-
Nov 19, 2025
47.83
47.83
47.83
47.83
46.04
-
Nov 18, 2025
47.83
47.83
47.83
47.83
46.04
-
Nov 17, 2025
47.83
47.83
47.83
47.83
46.04
-
Nov 14, 2025
47.83
47.83
47.83
47.83
46.04
-
Nov 13, 2025
47.83
47.83
47.83
47.83
46.04
-
Nov 12, 2025
47.83
47.83
47.83
47.83
46.04
-
Nov 11, 2025
47.83
47.83
47.83
47.83
46.04
-
Nov 10, 2025
47.83
47.83
47.83
47.83
46.04
-
Nov 7, 2025
47.83
47.83
47.83
47.83
46.04
-
Nov 6, 2025
47.83
47.83
47.83
47.83
46.04
-
Nov 5, 2025
47.83
47.83
47.83
47.83
46.04
-
Nov 4, 2025
47.83
47.83
47.83
47.83
46.04
-
Nov 3, 2025
47.83
47.83
47.83
47.83
46.04
-
Oct 31, 2025
47.83
47.83
47.83
47.83
46.04
-
Oct 30, 2025
47.83
47.83
47.83
47.83
46.04
-
