CPanel PCL historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	8.300	8.300	8.000	8.100	7.879	132,000
2023-08-02	8.300	8.350	8.150	8.250	8.024	215,700
2023-07-31	8.050	8.200	8.050	8.200	7.976	121,300
2023-07-27	8.100	8.100	7.900	8.050	7.830	84,200
2023-07-26	8.100	8.100	8.000	8.050	7.830	53,600
2023-07-25	8.150	8.250	8.100	8.100	7.879	40,200
2023-07-24	8.150	8.300	8.100	8.200	7.976	165,600
2023-07-21	7.950	8.150	7.950	8.150	7.927	164,300
2023-07-20	8.150	8.200	7.950	7.950	7.733	155,800
2023-07-19	8.050	8.150	8.000	8.150	7.927	115,400
2023-07-18	8.000	8.100	8.000	8.000	7.781	133,500
2023-07-17	7.900	8.050	7.800	8.000	7.781	256,400
2023-07-14	7.700	7.900	7.650	7.800	7.587	237,800
2023-07-13	7.600	7.750	7.550	7.750	7.538	89,700
2023-07-12	7.800	7.800	7.600	7.600	7.392	201,900
2023-07-11	7.750	7.850	7.750	7.850	7.635	77,700
2023-07-10	7.750	7.800	7.650	7.800	7.587	147,200
2023-07-07	7.800	7.900	7.800	7.850	7.635	106,000
2023-07-06	7.800	7.800	7.650	7.700	7.489	208,500
2023-07-05	8.050	8.050	7.800	7.850	7.635	116,300
2023-07-04	7.950	8.150	7.950	8.050	7.830	148,400
2023-07-03	8.000	8.000	7.750	7.900	7.684	90,500
2023-06-30	7.800	8.000	7.800	7.900	7.684	189,800
2023-06-29	7.500	7.850	7.450	7.650	7.441	266,900
2023-06-28	7.600	7.650	7.300	7.400	7.198	760,300
2023-06-27	7.900	7.900	7.600	7.700	7.489	520,000
2023-06-26	8.250	8.250	7.850	7.950	7.733	764,600
2023-06-23	8.250	8.300	8.150	8.250	8.024	211,700
2023-06-22	8.500	8.500	8.200	8.300	8.073	257,000
2023-06-21	8.400	8.400	8.250	8.350	8.122	232,800
2023-06-20	8.400	8.450	8.350	8.400	8.170	190,600
2023-06-19	8.650	8.650	8.400	8.400	8.170	203,500
2023-06-16	8.500	8.550	8.450	8.500	8.268	98,700
2023-06-15	8.500	8.650	8.400	8.500	8.268	645,100
2023-06-14	8.600	8.650	8.450	8.550	8.316	419,600
2023-06-13	8.700	8.750	8.600	8.600	8.365	581,800
2023-06-12	8.450	8.700	8.400	8.650	8.413	488,200
2023-06-09	8.450	8.450	8.200	8.350	8.122	711,300
2023-06-08	8.450	8.450	8.100	8.400	8.170	1,328,800
2023-06-07	8.800	8.800	8.350	8.450	8.219	1,576,100
2023-06-06	9.550	9.550	8.700	8.800	8.559	1,185,500
2023-06-02	9.500	9.500	9.300	9.350	9.094	212,700
2023-06-01	9.400	9.500	9.350	9.450	9.192	131,400
2023-05-31	9.450	9.450	9.300	9.400	9.143	302,500
2023-05-30	9.600	9.600	9.400	9.450	9.192	461,600
2023-05-29	9.850	9.850	9.500	9.600	9.337	210,400
2023-05-26	9.750	9.750	9.650	9.700	9.435	145,800
2023-05-25	9.750	9.900	9.750	9.750	9.483	146,500
2023-05-24	9.850	9.900	9.600	9.700	9.435	229,300
2023-05-23	9.600	9.850	9.550	9.850	9.581	147,300
2023-05-22	9.200	9.500	9.100	9.500	9.240	257,800
2023-05-19	9.700	9.750	9.300	9.350	9.094	916,000
2023-05-18	9.950	9.950	9.650	9.650	9.386	328,300
2023-05-17	9.900	9.900	9.700	9.750	9.483	191,000
2023-05-16	9.950	10.000	9.800	9.900	9.629	289,700
2023-05-15	10.400	10.400	9.950	9.950	9.678	228,700
2023-05-12	10.400	10.400	9.950	10.200	9.921	310,900
2023-05-11	10.500	10.500	10.300	10.400	10.116	278,500
2023-05-10	10.100	10.600	10.100	10.500	10.213	362,700
2023-05-09	10.000	10.200	10.000	10.100	9.824	156,900

← NewerPage 14 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-05-07	0.1600 THB
2023-05-02	0.1700 THB
2022-05-05	0.0196 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.