Central Pattana Public Company Limited (CPN.BK)
Thailand - Thailand Delayed Price. Currency in THB
Add to watchlist
At close: 04:38PM ICT
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 63.00 | 63.50 | 62.50 | 63.00 | 63.00 | 8,445,906 |
| May 03, 2024 | 63.00 | 63.50 | 62.50 | 62.75 | 62.75 | 5,141,100 |
| May 02, 2024 | 63.50 | 63.75 | 63.00 | 63.25 | 63.25 | 7,810,200 |
| Apr 30, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| Apr 29, 2024 | 62.50 | 62.50 | 61.75 | 62.00 | 62.00 | 7,520,800 |
| Apr 26, 2024 | 62.50 | 62.50 | 61.50 | 62.00 | 62.00 | 8,299,800 |
| Apr 25, 2024 | 62.00 | 62.50 | 61.50 | 62.50 | 62.50 | 10,158,100 |
| Apr 24, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| Apr 23, 2024 | 62.50 | 62.75 | 62.00 | 62.00 | 62.00 | 7,947,000 |
| Apr 22, 2024 | 62.25 | 62.50 | 61.50 | 62.25 | 62.25 | 4,048,900 |
| Apr 19, 2024 | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | - |
| Apr 18, 2024 | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | - |
| Apr 17, 2024 | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | - |
| Apr 11, 2024 | 64.00 | 64.25 | 63.00 | 63.25 | 63.25 | 5,807,600 |
| Apr 10, 2024 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | - |
| Apr 09, 2024 | 63.00 | 64.75 | 63.00 | 64.75 | 64.75 | 7,398,300 |
| Apr 05, 2024 | 63.00 | 63.25 | 62.75 | 63.00 | 63.00 | 1,424,500 |
| Apr 04, 2024 | 63.50 | 63.50 | 62.50 | 63.00 | 63.00 | 3,722,700 |
| Apr 03, 2024 | 63.00 | 63.75 | 62.50 | 63.25 | 63.25 | 4,404,800 |
| Apr 02, 2024 | 63.25 | 63.75 | 63.00 | 63.25 | 63.25 | 3,129,300 |
| Apr 01, 2024 | 63.50 | 63.50 | 62.75 | 63.25 | 63.25 | 3,317,900 |
| Mar 29, 2024 | 62.75 | 63.25 | 62.25 | 63.00 | 63.00 | 4,312,000 |
| Mar 28, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| Mar 27, 2024 | 62.75 | 63.75 | 62.50 | 63.50 | 63.50 | 4,814,200 |
| Mar 26, 2024 | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | - |
| Mar 25, 2024 | 63.50 | 63.75 | 62.25 | 62.75 | 62.75 | 6,264,800 |
| Mar 22, 2024 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | - |
| Mar 21, 2024 | 64.25 | 64.50 | 63.50 | 63.75 | 63.75 | 5,825,200 |
| Mar 20, 2024 | 64.25 | 64.25 | 63.50 | 63.75 | 63.75 | 2,369,300 |
| Mar 19, 2024 | 64.00 | 64.50 | 63.75 | 64.00 | 64.00 | 8,010,800 |
| Mar 18, 2024 | 64.00 | 64.50 | 63.25 | 64.00 | 64.00 | 11,265,700 |
| Mar 15, 2024 | 64.50 | 64.50 | 63.50 | 63.50 | 63.50 | 14,850,600 |
| Mar 14, 2024 | 63.50 | 65.25 | 63.50 | 65.00 | 65.00 | 10,528,800 |
| Mar 14, 2024 | 1.8 Dividend | |||||
| Mar 13, 2024 | 65.25 | 65.50 | 64.50 | 65.00 | 63.20 | 8,447,000 |
| Mar 12, 2024 | 64.75 | 64.75 | 64.75 | 64.75 | 62.96 | - |
| Mar 11, 2024 | 65.00 | 65.75 | 64.50 | 64.75 | 62.96 | 6,664,000 |
| Mar 08, 2024 | 65.25 | 65.50 | 64.50 | 65.50 | 63.69 | 5,967,200 |
| Mar 07, 2024 | 64.75 | 65.25 | 64.25 | 65.00 | 63.20 | 6,793,100 |
| Mar 06, 2024 | 65.00 | 65.25 | 64.50 | 64.75 | 62.96 | 5,720,000 |
| Mar 05, 2024 | 64.50 | 65.00 | 63.75 | 64.50 | 62.71 | 8,881,900 |
| Mar 04, 2024 | 66.00 | 66.50 | 65.25 | 65.25 | 63.44 | 6,096,900 |
| Mar 01, 2024 | 65.25 | 66.75 | 65.25 | 66.25 | 64.42 | 6,795,100 |
| Feb 29, 2024 | 66.25 | 66.25 | 64.50 | 64.75 | 62.96 | 18,874,800 |
| Feb 28, 2024 | 66.50 | 66.75 | 65.75 | 66.25 | 64.42 | 6,711,500 |
| Feb 27, 2024 | 66.50 | 67.75 | 66.00 | 67.00 | 65.14 | 10,607,900 |
| Feb 23, 2024 | 65.75 | 66.50 | 65.50 | 66.25 | 64.42 | 4,260,100 |
| Feb 22, 2024 | 66.25 | 66.25 | 65.50 | 65.75 | 63.93 | 8,509,700 |
| Feb 21, 2024 | 65.75 | 66.75 | 65.25 | 66.00 | 64.17 | 14,424,100 |
| Feb 20, 2024 | 65.00 | 65.75 | 64.50 | 65.75 | 63.93 | 7,186,500 |
| Feb 19, 2024 | 63.75 | 65.00 | 63.75 | 64.75 | 62.96 | 6,350,600 |
| Feb 16, 2024 | 63.50 | 64.25 | 63.25 | 63.50 | 61.74 | 6,705,600 |
| Feb 15, 2024 | 62.50 | 63.25 | 62.25 | 63.00 | 61.26 | 5,465,600 |
| Feb 14, 2024 | 62.50 | 63.25 | 62.50 | 63.25 | 61.50 | 7,019,600 |
| Feb 13, 2024 | 63.00 | 63.50 | 63.00 | 63.00 | 61.26 | 3,253,700 |
| Feb 12, 2024 | 63.50 | 63.50 | 62.75 | 63.00 | 61.26 | 3,256,800 |
| Feb 09, 2024 | 63.00 | 64.00 | 63.00 | 63.50 | 61.74 | 4,502,700 |
| Feb 08, 2024 | 64.00 | 64.25 | 62.25 | 62.50 | 60.77 | 12,518,700 |
| Feb 07, 2024 | 63.50 | 64.50 | 63.25 | 64.50 | 62.71 | 5,220,300 |
| Feb 06, 2024 | 62.75 | 63.75 | 62.25 | 63.50 | 61.74 | 10,728,100 |
| Feb 05, 2024 | 64.00 | 64.25 | 62.00 | 62.50 | 60.77 | 13,956,400 |
| Feb 02, 2024 | 64.50 | 65.00 | 64.25 | 64.25 | 62.47 | 2,900,700 |
| Feb 01, 2024 | 64.75 | 65.00 | 64.00 | 64.25 | 62.47 | 5,874,100 |
| Jan 31, 2024 | 65.00 | 66.00 | 64.50 | 64.75 | 62.96 | 9,784,300 |
| Jan 30, 2024 | 65.00 | 65.00 | 64.00 | 64.50 | 62.71 | 8,950,700 |
| Jan 29, 2024 | 64.75 | 66.00 | 64.75 | 65.75 | 63.93 | 3,244,500 |
| Jan 26, 2024 | 65.00 | 65.50 | 64.25 | 64.75 | 62.96 | 7,870,000 |
| Jan 25, 2024 | 66.50 | 66.75 | 65.25 | 65.25 | 63.44 | 12,430,800 |
| Jan 24, 2024 | 64.75 | 66.75 | 64.75 | 66.75 | 64.90 | 6,682,600 |
| Jan 23, 2024 | 65.25 | 65.50 | 64.50 | 64.50 | 62.71 | 4,693,800 |
| Jan 22, 2024 | 65.25 | 66.00 | 64.50 | 65.00 | 63.20 | 11,135,700 |
| Jan 19, 2024 | 63.75 | 64.50 | 63.50 | 64.50 | 62.71 | 4,420,600 |
| Jan 18, 2024 | 63.50 | 64.25 | 62.75 | 63.50 | 61.74 | 12,781,100 |
| Jan 17, 2024 | 63.75 | 64.00 | 62.50 | 63.25 | 61.50 | 13,822,900 |
| Jan 16, 2024 | 65.00 | 65.25 | 63.75 | 64.00 | 62.23 | 12,521,900 |
| Jan 15, 2024 | 65.75 | 66.00 | 65.00 | 65.50 | 63.69 | 4,304,700 |
| Jan 12, 2024 | 66.25 | 66.50 | 65.00 | 65.50 | 63.69 | 9,418,000 |
| Jan 11, 2024 | 66.00 | 67.00 | 65.75 | 66.75 | 64.90 | 6,639,300 |
| Jan 10, 2024 | 66.25 | 66.75 | 65.75 | 66.00 | 64.17 | 6,434,700 |
| Jan 09, 2024 | 66.25 | 66.75 | 66.00 | 66.50 | 64.66 | 9,515,800 |
| Jan 08, 2024 | 66.50 | 67.00 | 65.25 | 65.50 | 63.69 | 11,807,900 |
| Jan 05, 2024 | 67.25 | 67.50 | 66.50 | 66.50 | 64.66 | 15,691,400 |
| Jan 04, 2024 | 67.50 | 68.00 | 66.50 | 68.00 | 66.12 | 12,388,500 |
| Jan 03, 2024 | 68.25 | 68.75 | 67.75 | 68.00 | 66.12 | 9,256,000 |
| Dec 28, 2023 | 69.50 | 70.00 | 69.00 | 70.00 | 68.06 | 11,354,900 |
| Dec 27, 2023 | 68.50 | 69.50 | 68.00 | 69.25 | 67.33 | 11,539,400 |
| Dec 26, 2023 | 67.50 | 68.50 | 67.50 | 68.50 | 66.60 | 7,265,700 |
| Dec 25, 2023 | 68.00 | 68.25 | 67.50 | 67.50 | 65.63 | 6,371,800 |
| Dec 22, 2023 | 67.50 | 68.00 | 66.75 | 67.75 | 65.87 | 4,070,900 |
| Dec 21, 2023 | 66.50 | 67.50 | 66.25 | 67.50 | 65.63 | 4,391,900 |
| Dec 20, 2023 | 66.75 | 67.25 | 66.00 | 66.50 | 64.66 | 3,811,500 |
| Dec 19, 2023 | 66.75 | 67.50 | 66.50 | 66.75 | 64.90 | 5,965,300 |
| Dec 18, 2023 | 66.25 | 67.75 | 66.25 | 67.75 | 65.87 | 5,957,800 |
| Dec 15, 2023 | 65.50 | 67.00 | 65.00 | 66.75 | 64.90 | 30,408,000 |
| Dec 14, 2023 | 65.25 | 65.75 | 65.00 | 65.50 | 63.69 | 10,985,200 |
| Dec 13, 2023 | 64.50 | 65.25 | 64.25 | 65.00 | 63.20 | 4,845,100 |
| Dec 12, 2023 | 65.50 | 65.75 | 64.50 | 65.25 | 63.44 | 6,985,500 |
| Dec 08, 2023 | 65.25 | 65.75 | 65.00 | 65.50 | 63.69 | 3,555,100 |
| Dec 07, 2023 | 66.25 | 66.50 | 65.25 | 65.75 | 63.93 | 10,265,800 |
| Dec 06, 2023 | 67.00 | 67.75 | 66.75 | 67.00 | 65.14 | 4,896,600 |
| *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.