Thailand - Delayed Quote
THB
Central Pattana Public Company Limited (CPN.BK)
63.75
-0.75
(-1.16%)
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
64.75
64.75
63.25
63.75
63.75
9,716,800
Oct 29, 2026
65.25
65.25
64.50
64.50
64.50
5,075,400
Oct 28, 2026
65.25
65.75
65.00
65.00
65.00
5,255,300
Oct 27, 2026
64.50
65.25
64.50
65.00
65.00
5,863,800
Oct 26, 2026
62.75
65.00
62.75
65.00
65.00
11,995,100
Oct 22, 2026
62.25
63.00
62.25
62.50
62.50
4,985,900
Oct 21, 2026
61.75
62.75
61.50
62.50
62.50
5,185,000
Oct 20, 2026
61.75
62.25
61.25
62.00
62.00
7,113,400
Oct 19, 2026
62.50
62.75
61.75
62.00
62.00
6,674,300
Oct 15, 2026
61.25
62.50
61.25
62.25
62.25
4,922,400
Oct 14, 2026
63.00
63.00
61.25
62.00
62.00
10,432,300
Oct 12, 2026
62.50
63.00
62.25
62.75
62.75
6,001,600
Oct 9, 2026
62.25
63.00
62.00
62.25
62.25
6,658,500
Oct 8, 2026
62.25
62.75
61.75
61.75
61.75
5,337,300
Oct 7, 2026
61.75
62.75
61.75
62.75
62.75
11,709,100
Oct 6, 2026
62.25
63.25
61.75
62.00
62.00
11,296,200
Oct 5, 2026
62.00
62.25
61.50
62.25
62.25
6,676,400
Oct 2, 2026
61.50
62.00
61.25
61.75
61.75
6,764,800
Oct 1, 2026
62.00
62.50
61.25
61.50
61.50
6,661,300
Sep 30, 2026
62.50
62.75
61.50
61.50
61.50
9,746,500
Sep 29, 2026
62.75
63.00
62.00
62.50
62.50
12,173,200
Sep 28, 2026
63.00
63.75
62.50
63.75
63.75
8,649,700
Sep 25, 2026
63.00
63.25
62.50
63.00
63.00
4,992,400
Sep 24, 2026
64.00
64.25
62.75
63.00
63.00
12,668,800
Sep 23, 2026
63.75
64.75
63.75
64.50
64.50
5,765,800
Sep 22, 2026
63.75
64.25
63.50
63.75
63.75
10,493,500
Sep 21, 2026
64.75
64.75
63.50
64.00
64.00
6,398,200
Sep 18, 2026
64.00
64.50
63.50
64.25
64.25
14,461,600
Sep 17, 2026
63.00
64.00
63.00
63.75
63.75
7,509,300
Sep 16, 2026
64.25
64.50
63.00
63.00
63.00
8,558,000
Sep 15, 2026
64.25
64.50
64.00
64.25
64.25
4,661,800
Sep 14, 2026
64.00
64.50
63.50
64.00
64.00
8,684,700
Sep 11, 2026
64.25
64.75
63.75
64.25
64.25
6,894,100
Sep 10, 2026
64.25
65.25
64.25
64.50
64.50
9,013,500
Sep 9, 2026
64.25
65.00
64.25
64.50
64.50
6,631,400
Sep 8, 2026
65.00
65.00
64.25
64.50
64.50
10,550,200
Sep 7, 2026
64.50
65.50
64.50
65.00
65.00
5,116,800
Sep 4, 2026
64.25
65.00
64.25
64.75
64.75
7,425,500
Sep 3, 2026
65.50
65.50
64.25
64.25
64.25
5,132,500
Sep 2, 2026
65.00
65.00
64.50
64.75
64.75
4,657,300
Sep 1, 2026
67.00
67.00
65.00
65.00
65.00
9,912,400
Aug 31, 2026
65.25
67.25
64.75
67.25
67.25
18,437,000
Aug 28, 2026
65.75
66.00
65.25
65.50
65.50
7,088,200
Aug 27, 2026
66.00
66.25
65.75
66.00
66.00
6,046,400
Aug 26, 2026
66.00
66.50
65.50
66.00
66.00
6,187,300
Aug 25, 2026
65.00
65.75
64.75
65.50
65.50
6,756,300
Aug 24, 2026
65.50
65.50
64.50
64.75
64.75
11,235,600
Aug 21, 2026
65.50
66.50
65.25
65.75
65.75
6,244,200
Aug 20, 2026
65.75
66.50
65.75
66.00
66.00
6,589,500
Aug 19, 2026
66.50
66.75
65.50
65.50
65.50
5,645,400
Aug 18, 2026
66.75
67.75
66.50
66.50
66.50
10,026,100
Aug 17, 2026
66.50
66.75
66.00
66.25
66.25
5,192,000
Aug 14, 2026
65.75
67.25
65.25
66.50
66.50
10,016,100
Aug 13, 2026
66.00
66.25
65.50
66.00
66.00
6,809,400
Aug 11, 2026
66.50
66.75
65.75
66.00
66.00
8,923,700
Aug 10, 2026
68.00
68.00
67.00
67.00
67.00
7,642,900
Aug 7, 2026
68.50
68.75
67.75
68.25
68.25
4,539,900
Aug 6, 2026
69.25
69.25
68.25
68.50
68.50
9,025,500
Aug 5, 2026
69.00
69.50
68.00
69.25
69.25
8,134,600
Aug 4, 2026
69.00
69.75
68.50
68.75
68.75
6,402,200
Aug 3, 2026
69.00
69.25
68.25
69.00
69.00
6,998,100
Jul 31, 2026
67.75
69.00
67.50
69.00
69.00
9,701,200
Jul 30, 2026
67.00
67.75
66.75
67.75
67.75
9,033,500
Jul 27, 2026
65.25
68.25
65.00
67.75
67.75
12,603,500
Jul 24, 2026
64.75
65.00
64.00
64.50
64.50
10,668,700
Jul 23, 2026
67.00
67.00
65.50
65.50
65.50
4,389,200
Jul 22, 2026
66.75
67.50
66.50
66.75
66.75
7,963,700
Jul 21, 2026
68.50
68.75
67.25
67.25
67.25
5,835,900
Jul 20, 2026
68.50
68.75
68.00
68.75
68.75
6,324,800
Jul 17, 2026
67.75
69.50
67.50
68.75
68.75
15,437,700
Jul 16, 2026
66.50
67.75
66.25
67.75
67.75
9,628,300
Jul 15, 2026
66.75
67.25
66.50
66.75
66.75
6,095,400
Jul 14, 2026
66.00
66.75
65.75
66.50
66.50
5,333,800
Jul 13, 2026
66.50
67.25
66.25
66.75
66.75
6,408,800
Jul 10, 2026
67.00
67.50
66.75
67.00
67.00
5,164,200
Jul 9, 2026
65.50
67.00
65.50
66.50
66.50
5,511,300
Jul 8, 2026
67.50
67.50
65.75
65.75
65.75
4,897,200
Jul 7, 2026
67.50
67.75
66.75
67.50
67.50
5,090,700
Jul 6, 2026
68.00
68.25
67.25
67.50
67.50
4,510,200
Jul 3, 2026
67.75
69.00
67.50
68.25
68.25
6,642,300
Jul 2, 2026
67.75
67.75
66.25
67.50
67.50
10,475,400
Jul 1, 2026
67.75
67.75
66.50
67.50
67.50
4,524,600
Jun 30, 2026
66.75
67.75
66.25
67.00
67.00
11,631,300
Jun 29, 2026
67.00
67.50
66.25
67.25
67.25
7,413,200
Jun 26, 2026
66.50
67.25
66.25
66.75
66.75
5,576,000
Jun 25, 2026
67.00
67.75
66.50
67.00
67.00
12,019,100
Jun 24, 2026
65.00
66.75
64.75
66.25
66.25
8,427,400
Jun 23, 2026
65.00
65.25
64.00
64.25
64.25
6,482,300
Jun 22, 2026
64.75
65.25
64.50
65.00
65.00
3,326,900
Jun 19, 2026
64.75
65.50
64.50
65.00
65.00
15,872,200
Jun 18, 2026
65.50
66.00
64.75
65.00
65.00
3,629,000
Jun 17, 2026
66.00
66.25
65.25
65.25
65.25
6,233,500
Jun 16, 2026
65.75
66.25
65.25
65.50
65.50
6,444,100
Jun 15, 2026
65.75
66.00
64.75
65.50
65.50
4,043,000
Jun 12, 2026
64.00
65.50
64.00
65.50
65.50
6,335,500
Jun 11, 2026
64.00
64.75
63.25
63.50
63.50
6,021,300
Jun 10, 2026
64.00
64.50
63.50
64.00
64.00
4,580,000
Jun 9, 2026
64.50
64.75
63.50
64.50
64.50
6,939,900
Jun 8, 2026
64.25
64.75
64.00
64.25
64.25
4,033,800
Jun 5, 2026
64.25
65.25
64.25
64.75
64.75
3,550,900
Jun 4, 2026
65.00
65.50
64.25
64.50
64.50
6,329,000
Jun 2, 2026
64.75
65.75
64.25
65.25
65.25
8,194,900
May 29, 2026
65.00
65.25
64.25
64.50
64.50
10,370,600
May 28, 2026
65.50
65.50
64.00
64.50
64.50
4,226,700
May 27, 2026
66.50
66.50
65.00
65.25
65.25
3,247,800
May 26, 2026
66.00
66.50
65.25
65.75
65.75
5,276,300
May 25, 2026
67.25
67.75
66.00
66.00
66.00
3,897,600
May 22, 2026
65.75
66.75
65.50
66.50
66.50
4,638,800
May 21, 2026
65.25
66.00
65.25
66.00
66.00
5,738,200
May 20, 2026
64.00
65.25
64.00
64.75
64.75
5,961,500
May 19, 2026
63.50
64.75
63.25
64.25
64.25
6,073,700
May 18, 2026
63.25
64.00
62.50
63.75
63.75
8,940,200
May 15, 2026
65.00
65.50
64.50
64.75
64.75
3,678,400
May 14, 2026
63.25
65.75
63.25
65.25
65.25
9,084,000
May 13, 2026
62.75
63.75
62.50
63.00
63.00
7,086,700
May 12, 2026
63.50
64.75
63.00
63.00
63.00
6,184,900
May 11, 2026
64.50
64.75
63.25
63.50
63.50
7,378,700
May 8, 2026
64.50
65.25
64.00
64.75
64.75
6,927,200
May 7, 2026
64.25
67.25
63.75
65.00
65.00
19,371,900
May 6, 2026
62.25
63.75
61.75
63.50
63.50
8,314,800
May 5, 2026
62.50
62.50
61.25
62.00
62.00
7,084,400
Apr 30, 2026
61.50
62.25
61.25
62.00
62.00
6,237,800
Apr 29, 2026
61.25
63.25
61.25
62.25
62.25
5,588,800
Apr 28, 2026
61.75
62.50
61.25
61.50
61.50
6,784,800
Apr 27, 2026
62.50
62.75
61.75
62.00
62.00
3,566,500
Apr 24, 2026
62.25
62.50
61.25
62.25
62.25
6,743,800
Apr 23, 2026
63.50
63.75
62.00
62.25
62.25
10,395,200
Apr 22, 2026
64.50
65.00
63.50
64.00
64.00
5,948,100
Apr 21, 2026
64.00
65.00
64.00
64.75
64.75
3,466,700
Apr 20, 2026
64.50
64.75
63.50
64.00
64.00
4,142,300
Apr 17, 2026
65.50
65.50
64.00
64.75
64.75
4,005,500
Apr 16, 2026
64.25
65.50
64.00
65.50
65.50
9,914,400
Apr 10, 2026
64.25
64.50
63.25
63.50
63.50
6,007,300
Apr 9, 2026
64.50
65.00
63.75
64.00
64.00
8,355,600
Apr 8, 2026
64.50
64.75
64.00
64.75
64.75
8,875,000
Apr 7, 2026
62.50
62.50
61.50
62.50
62.50
7,356,800
Apr 3, 2026
63.00
63.25
62.25
62.25
62.25
4,480,300
Apr 2, 2026
63.00
63.25
62.00
62.25
62.25
8,790,700
Apr 1, 2026
63.75
64.25
63.00
63.50
63.50
12,435,100
Mar 31, 2026
62.00
62.25
61.25
62.25
62.25
8,716,700
Mar 30, 2026
61.00
62.00
60.50
61.50
61.50
8,090,000
Mar 27, 2026
62.75
63.00
61.00
61.25
61.25
16,041,100
Mar 26, 2026
63.00
63.50
62.50
63.00
63.00
5,973,600
Mar 25, 2026
63.75
64.50
62.50
64.00
64.00
10,247,500
Mar 24, 2026
62.00
63.50
61.75
62.25
62.25
5,772,300
Mar 23, 2026
60.75
62.00
60.50
61.25
61.25
11,359,700
Mar 20, 2026
64.50
65.00
62.50
63.25
63.25
11,940,800
Mar 19, 2026
63.50
64.00
62.50
63.00
63.00
7,750,900
Mar 18, 2026
66.00
66.00
64.25
64.50
64.50
5,521,500
Mar 17, 2026
65.50
66.00
64.50
65.75
65.75
8,769,600
Mar 16, 2026
65.00
65.00
64.00
64.75
64.75
5,291,000
Mar 13, 2026
65.25
65.75
63.50
64.25
64.25
11,354,600
Mar 12, 2026
63.25
66.50
63.00
66.50
66.50
15,987,400
Mar 11, 2026
63.50
65.00
63.50
64.00
64.00
8,254,400
Mar 10, 2026
62.75
63.75
62.25
63.00
63.00
9,958,000
Mar 9, 2026
2.4
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 9, 2026
60.00
62.25
58.25
61.75
61.75
12,926,200
Mar 6, 2026
64.50
66.00
64.25
65.25
62.85
10,745,200
Mar 5, 2026
66.25
66.75
63.25
65.00
62.61
22,265,900
Mar 4, 2026
62.00
64.75
60.00
64.25
61.89
25,449,900
Mar 2, 2026
67.75
68.75
66.75
67.00
64.54
11,930,400
Feb 27, 2026
69.75
70.50
69.25
70.00
67.43
12,939,600
Feb 26, 2026
68.00
70.00
67.75
69.00
66.46
8,849,600
Feb 25, 2026
67.75
69.00
67.25
68.50
65.98
8,622,600
Feb 24, 2026
66.50
67.75
65.75
67.50
65.02
14,700,800
Feb 23, 2026
64.75
65.75
64.25
65.50
63.09
8,530,000
Feb 20, 2026
63.75
64.25
63.00
64.00
61.65
7,219,400
Feb 19, 2026
64.00
65.75
63.75
64.50
62.13
7,747,100
Feb 18, 2026
63.25
64.00
63.00
64.00
61.65
6,914,800
Feb 17, 2026
62.75
63.75
62.50
63.25
60.92
5,856,000
Feb 16, 2026
62.75
63.25
62.00
63.00
60.68
5,844,100
Feb 13, 2026
63.75
64.00
62.75
63.00
60.68
7,838,200
Feb 12, 2026
63.25
63.75
62.75
63.50
61.16
8,872,400
Feb 11, 2026
62.00
64.00
62.00
63.25
60.92
10,980,800
Feb 10, 2026
62.50
63.00
62.00
62.00
59.72
7,450,600
Feb 9, 2026
63.00
63.00
61.50
62.00
59.72
13,128,100
Feb 6, 2026
61.50
62.00
60.00
60.50
58.27
8,187,700
Feb 5, 2026
60.00
62.00
60.00
61.50
59.24
8,342,500
Feb 4, 2026
60.75
60.75
59.00
59.75
57.55
5,641,400
Feb 3, 2026
58.00
60.75
58.00
60.25
58.03
12,471,100
Feb 2, 2026
57.75
58.00
56.50
58.00
55.87
7,287,000
Jan 30, 2026
57.25
58.25
57.25
57.75
55.63
4,388,700
Jan 29, 2026
58.00
58.25
57.25
57.75
55.63
3,982,700
Jan 28, 2026
58.50
58.50
58.25
58.25
56.11
3,568,700
Jan 27, 2026
58.00
58.75
57.75
58.50
56.35
8,475,300
Jan 26, 2026
57.75
58.00
57.25
57.75
55.63
6,133,800
Jan 23, 2026
58.00
58.00
57.25
58.00
55.87
8,471,500
Jan 22, 2026
58.00
58.75
57.50
57.50
55.39
10,382,900
Jan 21, 2026
57.75
58.00
56.75
57.75
55.63
10,550,000
Jan 20, 2026
57.25
58.25
57.25
57.25
55.14
8,680,400
Jan 19, 2026
57.50
58.50
57.25
57.25
55.14
6,971,600
Jan 16, 2026
56.75
58.25
56.50
58.25
56.11
10,454,100
Jan 15, 2026
55.00
56.75
54.50
56.50
54.42
13,153,400
Jan 14, 2026
54.00
55.50
54.00
55.25
53.22
3,543,200
Jan 13, 2026
55.50
55.50
54.00
54.25
52.25
9,900,200
Jan 12, 2026
55.00
55.50
54.50
55.25
53.22
3,633,600
Jan 9, 2026
55.75
56.25
55.00
55.25
53.22
7,214,600
Jan 8, 2026
55.75
56.25
55.00
56.00
53.94
6,553,900
Jan 7, 2026
55.50
56.25
55.00
56.25
54.18
3,322,500
Jan 6, 2026
55.75
56.00
55.00
55.50
53.46
3,774,300
Jan 5, 2026
56.00
56.00
55.25
55.75
53.70
5,775,800
Dec 30, 2025
54.25
55.50
54.25
55.25
53.22
5,180,100
Dec 29, 2025
55.00
55.25
54.00
54.25
52.25
6,451,300
Dec 26, 2025
55.25
55.75
54.50
55.50
53.46
2,321,300
Dec 25, 2025
56.00
56.00
54.75
55.25
53.22
2,318,000
Dec 24, 2025
55.75
56.00
54.75
56.00
53.94
3,201,100
Dec 23, 2025
56.25
56.50
55.75
55.75
53.70
3,988,200
Dec 22, 2025
55.75
56.00
55.00
55.25
53.22
6,066,800
Dec 19, 2025
54.25
55.50
54.25
55.25
53.22
5,748,300
Dec 18, 2025
54.75
55.00
53.75
54.25
52.25
4,225,300
Dec 17, 2025
54.50
55.00
54.25
54.50
52.50
5,684,500
Dec 16, 2025
54.75
55.75
54.50
55.25
53.22
6,867,100
Dec 15, 2025
53.50
54.75
53.50
54.75
52.74
4,962,800
Dec 12, 2025
53.25
54.00
53.00
54.00
52.01
2,532,100
Dec 11, 2025
53.00
53.50
52.50
53.00
51.05
3,024,200
Dec 9, 2025
52.25
53.25
52.25
53.25
51.29
3,928,300
Dec 8, 2025
53.00
53.75
52.25
52.75
50.81
6,286,500
Dec 4, 2025
53.50
53.75
52.50
53.00
51.05
8,429,000
Dec 3, 2025
53.50
54.00
53.00
53.75
51.77
4,075,500
Dec 2, 2025
54.00
54.00
53.25
53.75
51.77
4,379,400
Dec 1, 2025
54.00
54.25
53.25
54.00
52.01
5,847,700
Nov 28, 2025
54.00
54.25
52.75
53.50
51.53
8,230,700
Nov 27, 2025
53.50
54.00
53.00
53.50
51.53
5,191,500
Nov 26, 2025
53.50
53.75
52.75
53.50
51.53
5,433,600
Nov 25, 2025
52.00
53.50
52.00
53.00
51.05
5,650,600
Nov 24, 2025
51.75
52.50
51.75
52.00
50.09
9,579,800
Nov 21, 2025
52.50
52.75
51.00
51.50
49.61
7,487,500
Nov 20, 2025
52.75
53.75
52.75
53.25
51.29
4,855,600
Nov 19, 2025
52.75
53.00
52.25
52.50
50.57
3,279,700
Nov 18, 2025
52.25
53.50
52.25
52.75
50.81
4,110,200
Nov 17, 2025
50.75
53.50
50.50
53.00
51.05
10,004,100
Nov 14, 2025
49.00
51.25
49.00
50.25
48.40
9,563,800
Nov 13, 2025
51.00
51.00
49.50
50.50
48.64
7,867,000
Nov 12, 2025
52.25
52.50
51.50
51.75
49.85
6,511,200
Nov 11, 2025
52.50
52.75
51.50
52.50
50.57
5,365,100
Nov 10, 2025
53.25
53.25
52.25
52.50
50.57
3,446,000
Nov 7, 2025
52.25
53.00
52.25
53.00
51.05
2,506,200
Nov 6, 2025
52.00
53.00
51.75
52.50
50.57
4,404,800
Nov 5, 2025
51.50
52.50
51.25
52.00
50.09
1,757,400
Nov 4, 2025
52.00
52.75
51.75
51.75
49.85
6,989,400
Nov 3, 2025
54.00
54.00
52.00
52.25
50.33
5,975,600
Oct 31, 2025
52.25
54.00
52.25
53.75
51.77
7,056,500
Oct 30, 2025
51.25
53.50
51.25
52.50
50.57
9,630,600
