Canada markets closed

CPL Group Public Company Limited (CPL.BK)

Thailand - Thailand Delayed Price. Currency in THB
Add to watchlist
1.3200-0.0400 (-2.94%)
At close: 04:37PM ICT
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in THBDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20241.35001.36001.32001.32001.320047,800
Jun 13, 20241.35001.37001.35001.36001.3600360,900
Jun 12, 20241.36001.37001.34001.37001.370091,000
Jun 11, 20241.35001.37001.35001.36001.360052,200
Jun 10, 20241.38001.38001.35001.36001.360066,600
Jun 07, 20241.36001.36001.36001.36001.3600-
Jun 06, 20241.39001.40001.36001.36001.3600231,200
Jun 05, 20241.37001.37001.37001.37001.3700-
Jun 04, 20241.38001.39001.36001.37001.3700133,800
May 31, 20241.38001.38001.38001.38001.3800-
May 30, 20241.38001.38001.38001.38001.3800-
May 29, 20241.38001.49001.37001.38001.38001,209,600
May 28, 20241.38001.40001.37001.38001.380074,700
May 27, 20241.38001.38001.35001.38001.3800266,800
May 24, 20241.39001.39001.39001.39001.3900-
May 23, 20241.41001.42001.38001.39001.3900239,700
May 21, 20241.43001.44001.38001.41001.4100270,900
May 20, 20241.42001.42001.42001.42001.4200-
May 17, 20241.43001.45001.40001.42001.4200438,200
May 16, 20241.46001.46001.46001.46001.4600-
May 15, 20241.46001.46001.46001.46001.4600-
May 14, 20241.54001.66001.46001.46001.460011,070,900
May 13, 20241.35001.37001.34001.37001.3700121,000
May 10, 20241.37001.37001.36001.37001.370036,600
May 09, 20241.38001.47001.35001.35001.35001,033,400
May 08, 20241.38001.38001.35001.38001.380061,700
May 07, 20241.38001.38001.38001.38001.3800-
May 03, 20241.36001.40001.36001.38001.380063,800
May 02, 20241.36001.39001.34001.38001.380016,900
Apr 30, 20241.35001.42001.35001.36001.3600378,300
Apr 29, 20241.32001.36001.32001.35001.350026,100
Apr 26, 20241.37001.37001.35001.36001.360039,900
Apr 25, 20241.38001.40001.33001.38001.380074,900
Apr 24, 20241.36001.36001.36001.36001.3600-
Apr 23, 20241.33001.36001.33001.36001.360056,500
Apr 22, 20241.29001.35001.29001.35001.3500121,300
Apr 19, 20241.38001.38001.38001.38001.3800-
Apr 18, 20241.38001.38001.38001.38001.3800-
Apr 17, 20241.41001.41001.37001.38001.380044,400
Apr 11, 20241.43001.43001.40001.42001.420077,600
Apr 10, 20241.40001.43001.40001.43001.430093,800
Apr 09, 20241.39001.39001.39001.39001.3900-
Apr 05, 20241.38001.39001.38001.39001.390058,700
Apr 04, 20241.41001.41001.41001.41001.4100-
Apr 03, 20241.44001.44001.40001.41001.4100346,700
Apr 02, 20241.44001.46001.43001.44001.4400238,500
Apr 01, 20241.45001.46001.44001.45001.4500176,600
Mar 29, 20241.45001.46001.44001.44001.4400157,800
Mar 28, 20241.44001.52001.43001.45001.45001,626,900
Mar 27, 20241.43001.50001.43001.44001.4400900,100
Mar 26, 20241.45001.45001.45001.45001.4500-
Mar 25, 20241.48001.52001.45001.45001.4500624,800
Mar 22, 20241.48001.48001.48001.48001.4800-
Mar 21, 20241.50001.57001.46001.48001.48001,579,800
Mar 20, 20241.50001.50001.50001.50001.5000-
Mar 19, 20241.46001.70001.44001.50001.500018,904,200
Mar 18, 20241.47001.54001.44001.46001.4600618,500
Mar 15, 20241.51001.51001.51001.51001.5100-
Mar 14, 20241.43001.53001.43001.51001.51002,107,100
Mar 13, 20241.42001.46001.40001.43001.4300332,000
Mar 12, 20241.40001.40001.40001.40001.4000-
Mar 11, 20241.40001.41001.39001.40001.400037,700
Mar 08, 20241.39001.42001.39001.39001.3900194,500
Mar 07, 20241.38001.51001.38001.38001.38001,106,700
Mar 06, 20241.35001.41001.33001.37001.3700154,900
Mar 05, 20241.40001.40001.29001.37001.3700171,700
Mar 04, 20241.39001.45001.38001.39001.3900829,300
Mar 01, 20241.38001.45001.38001.38001.3800202,400
Feb 29, 20241.44001.45001.41001.41001.4100380,400
Feb 28, 20241.49001.52001.46001.46001.4600260,500
Feb 27, 20241.47001.50001.47001.49001.4900107,500
Feb 23, 20241.50001.52001.46001.47001.4700479,100
Feb 22, 20241.49001.61001.48001.50001.50002,954,000
Feb 21, 20241.48001.50001.46001.46001.4600183,700
Feb 20, 20241.56001.59001.45001.46001.4600617,300
Feb 19, 20241.58001.61001.56001.56001.5600803,700
Feb 16, 20241.58001.68001.54001.54001.54003,787,400
Feb 15, 20241.64001.70001.54001.57001.57007,151,100
Feb 14, 20241.41001.78001.40001.64001.640022,125,200
Feb 13, 20241.43001.46001.40001.41001.410097,800
Feb 12, 20241.43001.44001.42001.43001.430060,400
Feb 09, 20241.46001.46001.40001.43001.4300118,300
Feb 08, 20241.44001.45001.41001.41001.4100205,900
Feb 07, 20241.46001.46001.43001.44001.4400105,300
Feb 06, 20241.46001.52001.43001.47001.4700161,700
Feb 05, 20241.46001.47001.42001.45001.450013,200
Feb 02, 20241.45001.47001.44001.45001.450040,500
Feb 01, 20241.43001.47001.42001.44001.440065,200
Jan 31, 20241.46001.48001.41001.43001.4300167,500
Jan 30, 20241.49001.49001.45001.45001.4500143,300
Jan 29, 20241.49001.55001.46001.47001.4700651,400
Jan 26, 20241.46001.49001.44001.49001.4900425,900
Jan 25, 20241.48001.48001.43001.46001.4600118,500
Jan 24, 20241.47001.48001.40001.48001.4800472,900
Jan 23, 20241.59001.63001.44001.46001.46001,909,600
Jan 22, 20241.52001.58001.51001.58001.5800496,700
Jan 19, 20241.55001.57001.52001.52001.5200291,800
Jan 18, 20241.56001.59001.51001.55001.55001,089,300
Jan 17, 20241.60001.63001.55001.55001.55001,092,700
Jan 16, 20241.56001.72001.55001.59001.59005,993,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...