CPL Group Public Company Limited (CPL.BK)
Thailand - Thailand Delayed Price. Currency in THB
Add to watchlist
At close: 04:39PM ICT
Time Period:
Jun 23, 2023 - Jun 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 21, 2024 | 1.1700 | 1.2100 | 1.1700 | 1.1900 | 1.1900 | 52,400 |
| Jun 20, 2024 | 1.1600 | 1.1900 | 1.1300 | 1.1800 | 1.1800 | 31,600 |
| Jun 19, 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| Jun 18, 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| Jun 17, 2024 | 1.3200 | 1.3400 | 1.2700 | 1.3000 | 1.3000 | 283,800 |
| Jun 14, 2024 | 1.3500 | 1.3600 | 1.3200 | 1.3200 | 1.3200 | 47,800 |
| Jun 13, 2024 | 1.3500 | 1.3700 | 1.3500 | 1.3600 | 1.3600 | 360,900 |
| Jun 12, 2024 | 1.3600 | 1.3700 | 1.3400 | 1.3700 | 1.3700 | 91,000 |
| Jun 11, 2024 | 1.3500 | 1.3700 | 1.3500 | 1.3600 | 1.3600 | 52,200 |
| Jun 10, 2024 | 1.3800 | 1.3800 | 1.3500 | 1.3600 | 1.3600 | 66,600 |
| Jun 07, 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| Jun 06, 2024 | 1.3900 | 1.4000 | 1.3600 | 1.3600 | 1.3600 | 231,200 |
| Jun 05, 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| Jun 04, 2024 | 1.3800 | 1.3900 | 1.3600 | 1.3700 | 1.3700 | 133,800 |
| May 31, 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| May 30, 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| May 29, 2024 | 1.3800 | 1.4900 | 1.3700 | 1.3800 | 1.3800 | 1,209,600 |
| May 28, 2024 | 1.3800 | 1.4000 | 1.3700 | 1.3800 | 1.3800 | 74,700 |
| May 27, 2024 | 1.3800 | 1.3800 | 1.3500 | 1.3800 | 1.3800 | 266,800 |
| May 24, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| May 23, 2024 | 1.4100 | 1.4200 | 1.3800 | 1.3900 | 1.3900 | 239,700 |
| May 21, 2024 | 1.4300 | 1.4400 | 1.3800 | 1.4100 | 1.4100 | 270,900 |
| May 20, 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | - |
| May 17, 2024 | 1.4300 | 1.4500 | 1.4000 | 1.4200 | 1.4200 | 438,200 |
| May 16, 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | - |
| May 15, 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | - |
| May 14, 2024 | 1.5400 | 1.6600 | 1.4600 | 1.4600 | 1.4600 | 11,070,900 |
| May 13, 2024 | 1.3500 | 1.3700 | 1.3400 | 1.3700 | 1.3700 | 121,000 |
| May 10, 2024 | 1.3700 | 1.3700 | 1.3600 | 1.3700 | 1.3700 | 36,600 |
| May 09, 2024 | 1.3800 | 1.4700 | 1.3500 | 1.3500 | 1.3500 | 1,033,400 |
| May 08, 2024 | 1.3800 | 1.3800 | 1.3500 | 1.3800 | 1.3800 | 61,700 |
| May 07, 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| May 03, 2024 | 1.3600 | 1.4000 | 1.3600 | 1.3800 | 1.3800 | 63,800 |
| May 02, 2024 | 1.3600 | 1.3900 | 1.3400 | 1.3800 | 1.3800 | 16,900 |
| Apr 30, 2024 | 1.3500 | 1.4200 | 1.3500 | 1.3600 | 1.3600 | 378,300 |
| Apr 29, 2024 | 1.3200 | 1.3600 | 1.3200 | 1.3500 | 1.3500 | 26,100 |
| Apr 26, 2024 | 1.3700 | 1.3700 | 1.3500 | 1.3600 | 1.3600 | 39,900 |
| Apr 25, 2024 | 1.3800 | 1.4000 | 1.3300 | 1.3800 | 1.3800 | 74,900 |
| Apr 24, 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| Apr 23, 2024 | 1.3300 | 1.3600 | 1.3300 | 1.3600 | 1.3600 | 56,500 |
| Apr 22, 2024 | 1.2900 | 1.3500 | 1.2900 | 1.3500 | 1.3500 | 121,300 |
| Apr 19, 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| Apr 18, 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| Apr 17, 2024 | 1.4100 | 1.4100 | 1.3700 | 1.3800 | 1.3800 | 44,400 |
| Apr 11, 2024 | 1.4300 | 1.4300 | 1.4000 | 1.4200 | 1.4200 | 77,600 |
| Apr 10, 2024 | 1.4000 | 1.4300 | 1.4000 | 1.4300 | 1.4300 | 93,800 |
| Apr 09, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| Apr 05, 2024 | 1.3800 | 1.3900 | 1.3800 | 1.3900 | 1.3900 | 58,700 |
| Apr 04, 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
| Apr 03, 2024 | 1.4400 | 1.4400 | 1.4000 | 1.4100 | 1.4100 | 346,700 |
| Apr 02, 2024 | 1.4400 | 1.4600 | 1.4300 | 1.4400 | 1.4400 | 238,500 |
| Apr 01, 2024 | 1.4500 | 1.4600 | 1.4400 | 1.4500 | 1.4500 | 176,600 |
| Mar 29, 2024 | 1.4500 | 1.4600 | 1.4400 | 1.4400 | 1.4400 | 157,800 |
| Mar 28, 2024 | 1.4400 | 1.5200 | 1.4300 | 1.4500 | 1.4500 | 1,626,900 |
| Mar 27, 2024 | 1.4300 | 1.5000 | 1.4300 | 1.4400 | 1.4400 | 900,100 |
| Mar 26, 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| Mar 25, 2024 | 1.4800 | 1.5200 | 1.4500 | 1.4500 | 1.4500 | 624,800 |
| Mar 22, 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| Mar 21, 2024 | 1.5000 | 1.5700 | 1.4600 | 1.4800 | 1.4800 | 1,579,800 |
| Mar 20, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| Mar 19, 2024 | 1.4600 | 1.7000 | 1.4400 | 1.5000 | 1.5000 | 18,904,200 |
| Mar 18, 2024 | 1.4700 | 1.5400 | 1.4400 | 1.4600 | 1.4600 | 618,500 |
| Mar 15, 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
| Mar 14, 2024 | 1.4300 | 1.5300 | 1.4300 | 1.5100 | 1.5100 | 2,107,100 |
| Mar 13, 2024 | 1.4200 | 1.4600 | 1.4000 | 1.4300 | 1.4300 | 332,000 |
| Mar 12, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| Mar 11, 2024 | 1.4000 | 1.4100 | 1.3900 | 1.4000 | 1.4000 | 37,700 |
| Mar 08, 2024 | 1.3900 | 1.4200 | 1.3900 | 1.3900 | 1.3900 | 194,500 |
| Mar 07, 2024 | 1.3800 | 1.5100 | 1.3800 | 1.3800 | 1.3800 | 1,106,700 |
| Mar 06, 2024 | 1.3500 | 1.4100 | 1.3300 | 1.3700 | 1.3700 | 154,900 |
| Mar 05, 2024 | 1.4000 | 1.4000 | 1.2900 | 1.3700 | 1.3700 | 171,700 |
| Mar 04, 2024 | 1.3900 | 1.4500 | 1.3800 | 1.3900 | 1.3900 | 829,300 |
| Mar 01, 2024 | 1.3800 | 1.4500 | 1.3800 | 1.3800 | 1.3800 | 202,400 |
| Feb 29, 2024 | 1.4400 | 1.4500 | 1.4100 | 1.4100 | 1.4100 | 380,400 |
| Feb 28, 2024 | 1.4900 | 1.5200 | 1.4600 | 1.4600 | 1.4600 | 260,500 |
| Feb 27, 2024 | 1.4700 | 1.5000 | 1.4700 | 1.4900 | 1.4900 | 107,500 |
| Feb 23, 2024 | 1.5000 | 1.5200 | 1.4600 | 1.4700 | 1.4700 | 479,100 |
| Feb 22, 2024 | 1.4900 | 1.6100 | 1.4800 | 1.5000 | 1.5000 | 2,954,000 |
| Feb 21, 2024 | 1.4800 | 1.5000 | 1.4600 | 1.4600 | 1.4600 | 183,700 |
| Feb 20, 2024 | 1.5600 | 1.5900 | 1.4500 | 1.4600 | 1.4600 | 617,300 |
| Feb 19, 2024 | 1.5800 | 1.6100 | 1.5600 | 1.5600 | 1.5600 | 803,700 |
| Feb 16, 2024 | 1.5800 | 1.6800 | 1.5400 | 1.5400 | 1.5400 | 3,787,400 |
| Feb 15, 2024 | 1.6400 | 1.7000 | 1.5400 | 1.5700 | 1.5700 | 7,151,100 |
| Feb 14, 2024 | 1.4100 | 1.7800 | 1.4000 | 1.6400 | 1.6400 | 22,125,200 |
| Feb 13, 2024 | 1.4300 | 1.4600 | 1.4000 | 1.4100 | 1.4100 | 97,800 |
| Feb 12, 2024 | 1.4300 | 1.4400 | 1.4200 | 1.4300 | 1.4300 | 60,400 |
| Feb 09, 2024 | 1.4600 | 1.4600 | 1.4000 | 1.4300 | 1.4300 | 118,300 |
| Feb 08, 2024 | 1.4400 | 1.4500 | 1.4100 | 1.4100 | 1.4100 | 205,900 |
| Feb 07, 2024 | 1.4600 | 1.4600 | 1.4300 | 1.4400 | 1.4400 | 105,300 |
| Feb 06, 2024 | 1.4600 | 1.5200 | 1.4300 | 1.4700 | 1.4700 | 161,700 |
| Feb 05, 2024 | 1.4600 | 1.4700 | 1.4200 | 1.4500 | 1.4500 | 13,200 |
| Feb 02, 2024 | 1.4500 | 1.4700 | 1.4400 | 1.4500 | 1.4500 | 40,500 |
| Feb 01, 2024 | 1.4300 | 1.4700 | 1.4200 | 1.4400 | 1.4400 | 65,200 |
| Jan 31, 2024 | 1.4600 | 1.4800 | 1.4100 | 1.4300 | 1.4300 | 167,500 |
| Jan 30, 2024 | 1.4900 | 1.4900 | 1.4500 | 1.4500 | 1.4500 | 143,300 |
| Jan 29, 2024 | 1.4900 | 1.5500 | 1.4600 | 1.4700 | 1.4700 | 651,400 |
| Jan 26, 2024 | 1.4600 | 1.4900 | 1.4400 | 1.4900 | 1.4900 | 425,900 |
| Jan 25, 2024 | 1.4800 | 1.4800 | 1.4300 | 1.4600 | 1.4600 | 118,500 |
| Jan 24, 2024 | 1.4700 | 1.4800 | 1.4000 | 1.4800 | 1.4800 | 472,900 |
| Jan 23, 2024 | 1.5900 | 1.6300 | 1.4400 | 1.4600 | 1.4600 | 1,909,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.