Thailand - Delayed Quote
THB
CP ALL Public Company Limited (CPALL.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
44.25
44.25
43.25
43.75
43.75
29,313,000
Oct 29, 2026
44.25
44.50
43.50
44.25
44.25
28,311,800
Oct 28, 2026
44.25
44.25
44.00
44.25
44.25
10,133,400
Oct 27, 2026
44.00
44.25
43.75
44.00
44.00
29,924,500
Oct 26, 2026
43.75
44.00
43.25
44.00
44.00
25,692,700
Oct 22, 2026
43.50
44.25
43.50
44.00
44.00
30,093,100
Oct 21, 2026
44.00
44.25
43.50
43.75
43.75
26,753,100
Oct 20, 2026
43.50
44.00
43.00
43.75
43.75
35,462,300
Oct 19, 2026
43.50
43.50
43.00
43.50
43.50
23,016,100
Oct 15, 2026
42.50
43.50
42.50
43.50
43.50
37,055,200
Oct 14, 2026
43.00
43.50
42.75
43.00
43.00
27,434,000
Oct 12, 2026
43.25
43.50
42.75
43.00
43.00
20,282,900
Oct 9, 2026
42.75
43.25
42.50
43.00
43.00
18,254,600
Oct 8, 2026
42.50
43.25
42.50
42.50
42.50
34,909,000
Oct 7, 2026
42.00
42.50
41.50
42.50
42.50
84,380,900
Oct 6, 2026
42.75
43.00
42.25
42.50
42.50
75,924,300
Oct 5, 2026
43.25
43.25
42.75
43.00
43.00
25,947,800
Oct 2, 2026
42.25
43.50
42.25
43.00
43.00
72,419,700
Oct 1, 2026
42.50
42.75
41.75
42.25
42.25
96,907,900
Sep 30, 2026
43.75
44.00
42.50
42.50
42.50
59,928,000
Sep 29, 2026
44.00
44.00
43.50
43.75
43.75
26,459,200
Sep 28, 2026
44.50
44.75
43.75
43.75
43.75
38,477,300
Sep 25, 2026
44.00
44.25
43.75
44.00
44.00
29,763,300
Sep 24, 2026
44.50
44.75
44.00
44.25
44.25
15,456,800
Sep 23, 2026
44.25
45.00
44.25
44.75
44.75
29,747,300
Sep 22, 2026
44.75
44.75
44.25
44.25
44.25
35,524,000
Sep 21, 2026
45.00
45.00
44.75
44.75
44.75
10,350,800
Sep 18, 2026
45.25
45.50
44.75
45.00
45.00
25,245,800
Sep 17, 2026
45.00
45.50
45.00
45.25
45.25
11,937,100
Sep 16, 2026
45.50
45.75
45.00
45.00
45.00
20,000,600
Sep 15, 2026
45.25
45.75
45.00
45.25
45.25
22,848,800
Sep 14, 2026
45.25
45.50
45.00
45.25
45.25
18,331,600
Sep 11, 2026
45.75
46.00
45.25
45.50
45.50
23,496,700
Sep 10, 2026
45.75
46.25
45.75
46.00
46.00
21,421,100
Sep 9, 2026
46.00
46.25
45.50
46.00
46.00
24,909,300
Sep 8, 2026
46.00
46.25
45.75
46.25
46.25
28,916,800
Sep 7, 2026
46.25
46.50
45.75
46.00
46.00
21,998,000
Sep 4, 2026
46.25
47.00
46.00
46.25
46.25
43,692,200
Sep 3, 2026
45.75
46.25
45.75
46.00
46.00
30,138,200
Sep 2, 2026
45.25
46.00
45.25
45.50
45.50
19,731,300
Sep 1, 2026
46.50
46.50
45.50
45.50
45.50
38,578,300
Aug 31, 2026
46.25
46.50
46.00
46.25
46.25
17,860,700
Aug 28, 2026
46.25
46.50
46.25
46.25
46.25
8,095,800
Aug 27, 2026
47.25
47.25
46.25
46.25
46.25
18,028,700
Aug 26, 2026
46.25
47.00
46.00
47.00
47.00
37,734,200
Aug 25, 2026
46.75
46.75
46.25
46.50
46.50
17,951,500
Aug 24, 2026
46.75
47.00
46.50
46.75
46.75
12,505,400
Aug 21, 2026
46.50
47.00
46.50
46.75
46.75
16,885,200
Aug 20, 2026
46.50
47.00
46.50
46.75
46.75
17,645,900
Aug 19, 2026
47.00
47.00
46.25
46.50
46.50
17,874,100
Aug 18, 2026
46.75
47.25
46.75
46.75
46.75
17,089,700
Aug 17, 2026
47.00
47.50
46.75
46.75
46.75
26,552,000
Aug 14, 2026
48.75
48.75
47.00
47.00
47.00
37,474,700
Aug 13, 2026
48.50
49.00
48.25
48.75
48.75
29,927,000
Aug 11, 2026
48.50
48.75
47.75
48.00
48.00
36,675,200
Aug 10, 2026
48.75
49.25
48.25
48.75
48.75
23,941,100
Aug 7, 2026
48.75
49.00
48.50
49.00
49.00
17,049,100
Aug 6, 2026
49.50
49.50
48.50
48.75
48.75
28,759,000
Aug 5, 2026
49.25
50.00
48.75
49.25
49.25
52,834,400
Aug 4, 2026
48.75
49.25
48.50
48.75
48.75
44,460,700
Aug 3, 2026
48.00
48.75
47.50
48.50
48.50
61,107,900
Jul 31, 2026
47.00
48.25
47.00
48.00
48.00
51,157,600
Jul 30, 2026
46.25
47.00
46.00
47.00
47.00
32,060,600
Jul 27, 2026
46.75
47.00
46.50
46.50
46.50
17,923,700
Jul 24, 2026
46.50
46.75
46.00
46.50
46.50
14,641,400
Jul 23, 2026
46.75
47.00
46.50
46.75
46.75
13,825,100
Jul 22, 2026
47.25
47.50
46.50
47.00
47.00
30,806,800
Jul 21, 2026
47.75
47.75
47.00
47.25
47.25
34,497,900
Jul 20, 2026
47.00
47.75
46.75
47.50
47.50
32,087,600
Jul 17, 2026
46.50
47.00
46.50
47.00
47.00
19,465,400
Jul 16, 2026
46.50
47.00
46.25
46.75
46.75
29,525,800
Jul 15, 2026
46.50
47.00
46.25
46.25
46.25
24,201,200
Jul 14, 2026
46.25
46.50
46.00
46.25
46.25
14,983,600
Jul 13, 2026
46.50
47.00
46.25
46.50
46.50
32,204,200
Jul 10, 2026
47.25
47.25
46.25
46.75
46.75
47,275,300
Jul 9, 2026
46.75
47.25
46.50
47.25
47.25
33,359,700
Jul 8, 2026
47.75
48.00
46.25
46.25
46.25
46,677,000
Jul 7, 2026
48.25
48.50
47.50
47.75
47.75
32,731,100
Jul 6, 2026
49.00
49.25
48.25
48.50
48.50
34,787,000
Jul 3, 2026
48.50
49.25
48.25
49.00
49.00
42,245,800
Jul 2, 2026
46.75
48.50
46.50
48.50
48.50
75,206,800
Jul 1, 2026
47.00
47.25
46.50
46.75
46.75
37,711,300
Jun 30, 2026
46.00
47.00
45.75
46.75
46.75
47,286,700
Jun 29, 2026
45.25
46.25
45.00
46.00
46.00
40,984,100
Jun 26, 2026
45.25
45.25
45.00
45.25
45.25
16,397,500
Jun 25, 2026
45.75
45.75
45.00
45.00
45.00
21,981,500
Jun 24, 2026
45.50
46.25
45.50
45.75
45.75
27,898,200
Jun 23, 2026
45.75
46.00
45.00
45.50
45.50
21,414,600
Jun 22, 2026
46.25
46.50
45.50
45.50
45.50
27,340,600
Jun 19, 2026
46.75
46.75
46.00
46.50
46.50
54,465,900
Jun 18, 2026
46.50
46.75
46.00
46.75
46.75
19,053,700
Jun 17, 2026
46.25
46.75
46.00
46.50
46.50
14,515,000
Jun 16, 2026
45.75
46.75
45.75
46.25
46.25
38,986,400
Jun 15, 2026
46.25
46.25
45.25
45.75
45.75
30,213,300
Jun 12, 2026
45.25
45.75
45.00
45.50
45.50
21,396,400
Jun 11, 2026
45.25
45.75
44.75
44.75
44.75
22,746,000
Jun 10, 2026
45.25
45.75
45.25
45.25
45.25
13,427,900
Jun 9, 2026
45.75
45.75
45.25
45.50
45.50
14,768,800
Jun 8, 2026
45.50
45.75
45.25
45.25
45.25
30,147,000
Jun 5, 2026
46.00
46.25
45.75
45.75
45.75
17,689,700
Jun 4, 2026
46.25
46.50
45.75
46.00
46.00
45,900,400
Jun 2, 2026
46.75
47.25
46.50
46.75
46.75
55,879,500
May 29, 2026
47.25
47.75
46.50
47.25
47.25
98,205,300
May 28, 2026
46.00
47.00
45.50
46.50
46.50
34,060,000
May 27, 2026
46.00
46.25
45.50
46.00
46.00
25,640,200
May 26, 2026
46.75
46.75
46.75
46.75
46.75
-
May 25, 2026
46.75
47.25
46.50
46.75
46.75
15,797,800
May 22, 2026
47.00
47.00
46.25
46.50
46.50
16,265,200
May 21, 2026
47.25
47.25
46.75
46.75
46.75
17,589,700
May 20, 2026
47.00
47.25
46.25
46.75
46.75
29,403,300
May 19, 2026
47.25
47.75
46.75
47.25
47.25
25,731,000
May 18, 2026
46.50
47.75
46.25
47.75
47.75
50,041,200
May 15, 2026
46.75
47.25
46.25
46.25
46.25
40,663,300
May 14, 2026
45.75
46.75
45.25
46.75
46.75
121,062,900
May 13, 2026
44.00
44.00
43.25
43.75
43.75
26,930,900
May 12, 2026
44.00
44.50
43.75
43.75
43.75
18,878,200
May 11, 2026
44.00
44.50
43.75
44.00
44.00
21,981,500
May 8, 2026
44.00
44.50
43.75
43.75
43.75
15,816,800
May 7, 2026
44.50
45.00
44.25
44.50
44.50
31,068,500
May 6, 2026
43.50
44.25
43.25
44.00
44.00
35,514,700
May 5, 2026
43.75
44.00
43.00
43.25
43.25
30,303,000
Apr 30, 2026
1.65
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
44.25
44.50
43.50
43.50
43.50
37,621,100
Apr 29, 2026
44.50
45.50
44.25
45.50
43.85
28,626,400
Apr 28, 2026
44.25
44.50
44.00
44.25
42.65
30,057,300
Apr 27, 2026
44.75
45.00
44.00
44.25
42.65
25,709,400
Apr 24, 2026
45.25
45.25
44.75
44.75
43.13
19,287,100
Apr 23, 2026
45.75
45.75
45.00
45.25
43.61
34,152,300
Apr 22, 2026
45.75
46.00
45.50
45.75
44.09
21,952,800
Apr 21, 2026
46.50
46.50
45.50
46.00
44.33
26,613,100
Apr 20, 2026
45.50
46.50
45.25
46.25
44.57
54,420,600
Apr 17, 2026
47.75
48.00
47.25
47.50
45.78
17,670,900
Apr 16, 2026
48.25
48.50
47.50
47.75
46.02
37,249,900
Apr 10, 2026
47.25
47.75
47.00
47.75
46.02
18,216,300
Apr 9, 2026
47.25
47.75
47.00
47.25
45.54
31,651,500
Apr 8, 2026
46.50
47.50
46.00
47.25
45.54
50,052,800
Apr 7, 2026
45.50
45.50
45.00
45.25
43.61
20,459,900
Apr 3, 2026
45.75
46.25
45.50
45.50
43.85
33,660,300
Apr 2, 2026
45.50
46.00
45.00
45.50
43.85
30,106,300
Apr 1, 2026
46.75
47.00
45.75
46.25
44.57
47,893,100
Mar 31, 2026
44.75
45.75
44.25
45.50
43.85
38,979,700
Mar 30, 2026
43.75
44.75
43.75
44.50
42.89
28,969,900
Mar 27, 2026
44.25
45.25
44.00
44.00
42.40
48,836,200
Mar 26, 2026
43.75
44.75
43.00
44.25
42.65
74,848,500
Mar 25, 2026
45.00
45.75
44.50
45.50
43.85
30,808,900
Mar 24, 2026
44.25
44.75
44.00
44.50
42.89
26,153,800
Mar 23, 2026
44.25
44.75
43.75
43.75
42.16
40,276,100
Mar 20, 2026
44.75
45.75
44.75
45.50
43.85
40,913,000
Mar 19, 2026
45.50
45.75
44.25
44.25
42.65
42,929,000
Mar 18, 2026
46.25
46.50
45.75
46.00
44.33
30,072,400
Mar 17, 2026
46.25
46.75
45.75
45.75
44.09
40,652,700
Mar 16, 2026
46.25
46.75
45.75
46.00
44.33
33,394,500
Mar 13, 2026
47.00
47.25
46.00
46.50
44.81
40,483,100
Mar 12, 2026
46.25
47.25
45.75
47.25
45.54
31,909,600
Mar 11, 2026
47.50
47.75
46.50
46.75
45.05
53,327,300
Mar 10, 2026
48.00
48.00
47.00
47.25
45.54
41,330,200
Mar 9, 2026
46.25
47.75
45.75
47.50
45.78
51,386,200
Mar 6, 2026
48.50
49.00
48.00
48.50
46.74
30,707,600
Mar 5, 2026
50.00
50.25
48.00
49.00
47.22
53,261,100
Mar 4, 2026
48.75
49.25
46.75
48.25
46.50
108,255,700
Mar 2, 2026
50.00
51.25
50.00
50.00
48.19
52,808,000
Feb 27, 2026
53.00
53.50
51.75
51.75
49.87
82,164,200
Feb 26, 2026
52.50
54.00
52.25
53.75
51.80
63,043,900
Feb 25, 2026
51.75
52.50
51.00
51.75
49.87
62,575,500
Feb 24, 2026
50.75
51.25
49.00
50.75
48.91
102,764,800
Feb 23, 2026
52.00
52.75
51.00
51.25
49.39
64,125,100
Feb 20, 2026
54.00
54.25
52.00
52.25
50.36
69,414,000
Feb 19, 2026
52.50
54.50
52.00
54.50
52.52
122,488,600
Feb 18, 2026
51.00
52.25
50.25
52.25
50.36
55,795,300
Feb 17, 2026
49.50
51.00
49.00
50.75
48.91
37,713,900
Feb 16, 2026
49.50
49.50
48.50
49.50
47.70
19,052,500
Feb 13, 2026
49.50
49.50
48.75
49.25
47.46
30,541,800
Feb 12, 2026
48.75
49.75
48.50
49.50
47.70
32,523,800
Feb 11, 2026
48.75
49.00
48.00
49.00
47.22
36,693,600
Feb 10, 2026
47.75
48.75
47.75
48.75
46.98
74,558,700
Feb 9, 2026
48.25
48.75
47.25
47.50
45.78
97,633,200
Feb 6, 2026
45.50
46.50
45.25
46.00
44.33
39,963,200
Feb 5, 2026
44.75
45.50
44.25
45.25
43.61
39,120,100
Feb 4, 2026
44.50
44.75
44.00
44.50
42.89
20,121,500
Feb 3, 2026
43.50
44.50
43.50
44.25
42.65
47,115,400
Feb 2, 2026
43.50
43.75
43.00
43.50
41.92
25,710,300
Jan 30, 2026
43.75
44.50
43.50
43.50
41.92
42,020,200
Jan 29, 2026
43.50
43.75
43.00
43.50
41.92
23,663,000
Jan 28, 2026
43.25
43.75
43.00
43.50
41.92
29,362,100
Jan 27, 2026
43.00
43.50
42.50
43.25
41.68
35,999,000
Jan 26, 2026
42.50
43.00
42.25
42.75
41.20
21,147,200
Jan 23, 2026
42.75
43.00
42.25
42.75
41.20
37,383,300
Jan 22, 2026
44.25
44.50
43.00
43.00
41.44
44,832,700
Jan 21, 2026
45.00
45.00
44.25
44.50
42.89
21,316,800
Jan 20, 2026
43.75
44.75
43.50
44.25
42.65
44,495,300
Jan 19, 2026
42.50
43.75
42.25
43.50
41.92
59,861,400
Jan 16, 2026
42.25
42.50
41.50
42.50
40.96
36,114,700
Jan 15, 2026
41.50
42.50
41.25
42.25
40.72
31,545,100
Jan 14, 2026
40.75
41.75
40.50
41.50
40.00
18,511,300
Jan 13, 2026
42.00
42.00
40.50
41.00
39.51
38,009,400
Jan 12, 2026
42.75
42.75
41.50
41.75
40.24
38,646,600
Jan 9, 2026
43.00
43.25
42.75
42.75
41.20
16,565,800
Jan 8, 2026
43.25
43.50
42.75
43.00
41.44
22,304,800
Jan 7, 2026
43.50
43.75
43.25
43.50
41.92
14,090,800
Jan 6, 2026
43.50
44.00
43.25
43.50
41.92
30,563,300
Jan 5, 2026
43.50
43.75
43.00
43.25
41.68
27,331,200
Dec 30, 2025
43.50
43.75
42.75
43.50
41.92
30,133,300
Dec 29, 2025
44.50
44.75
43.25
43.75
42.16
26,725,900
Dec 26, 2025
45.00
45.00
44.50
44.75
43.13
3,988,400
Dec 25, 2025
45.00
45.25
44.75
45.00
43.37
3,905,400
Dec 24, 2025
45.00
45.25
44.50
45.25
43.61
12,128,800
Dec 23, 2025
45.00
45.50
45.00
45.25
43.61
11,881,000
Dec 22, 2025
44.25
44.75
44.00
44.50
42.89
16,995,500
Dec 19, 2025
43.50
44.25
43.50
44.00
42.40
22,690,100
Dec 18, 2025
44.50
44.75
43.50
43.50
41.92
18,661,600
Dec 17, 2025
44.00
44.75
44.00
44.25
42.65
12,979,600
Dec 16, 2025
45.00
45.00
44.00
44.00
42.40
15,743,900
Dec 15, 2025
44.00
44.75
43.75
44.75
43.13
19,570,500
Dec 12, 2025
43.50
44.25
43.25
44.00
42.40
23,413,500
Dec 11, 2025
43.50
43.50
43.00
43.25
41.68
11,326,200
Dec 9, 2025
43.25
43.50
43.00
43.25
41.68
12,251,200
Dec 8, 2025
43.25
43.75
43.00
43.25
41.68
18,537,400
Dec 4, 2025
43.50
43.75
43.00
43.00
41.44
16,567,300
Dec 3, 2025
44.50
44.50
43.50
43.75
42.16
29,696,100
Dec 2, 2025
43.75
44.25
43.75
44.25
42.65
12,525,200
Dec 1, 2025
43.25
44.00
43.00
44.00
42.40
27,183,800
Nov 28, 2025
43.75
44.00
43.00
43.25
41.68
14,468,200
Nov 27, 2025
43.75
44.00
43.50
43.50
41.92
14,759,100
Nov 26, 2025
44.50
44.75
43.50
44.00
42.40
29,721,200
Nov 25, 2025
43.50
44.50
43.50
44.25
42.65
23,041,300
Nov 24, 2025
43.25
44.00
43.25
43.25
41.68
33,831,500
Nov 21, 2025
43.75
44.00
43.00
43.00
41.44
26,733,300
Nov 20, 2025
43.75
45.00
43.50
44.00
42.40
32,517,700
Nov 19, 2025
44.25
44.25
43.50
43.75
42.16
15,426,700
Nov 18, 2025
44.25
44.50
44.00
44.00
42.40
15,497,600
Nov 17, 2025
44.25
45.00
44.00
44.50
42.89
21,176,300
Nov 14, 2025
44.50
45.00
44.25
44.25
42.65
20,862,300
Nov 13, 2025
44.25
44.75
43.75
44.75
43.13
33,731,000
Nov 12, 2025
44.75
44.75
43.25
43.50
41.92
55,202,100
Nov 11, 2025
45.50
45.75
45.00
45.00
43.37
29,289,000
Nov 10, 2025
45.00
46.00
45.00
45.50
43.85
16,407,400
Nov 7, 2025
45.00
45.50
44.75
45.00
43.37
17,608,000
Nov 6, 2025
45.50
45.50
44.50
45.00
43.37
20,165,600
Nov 5, 2025
45.75
45.75
44.75
45.00
43.37
17,057,600
Nov 4, 2025
46.00
46.50
45.75
45.75
44.09
23,645,700
Nov 3, 2025
46.25
46.50
46.00
46.25
44.57
23,457,300
Oct 31, 2025
46.00
46.25
45.75
46.00
44.33
21,320,000
Oct 30, 2025
45.75
46.50
45.75
46.25
44.57
25,454,700
