CPanel PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	8.050	8.050	7.700	7.800	7.454	464,200
2022-11-04	8.050	8.100	7.950	7.950	7.597	141,900
2022-11-03	8.000	8.050	7.950	8.050	7.693	111,200
2022-11-02	8.150	8.150	7.950	8.000	7.645	103,000
2022-11-01	8.000	8.150	8.000	8.100	7.740	227,700
2022-10-31	7.800	8.000	7.800	7.950	7.597	128,500
2022-10-28	7.950	8.050	7.800	7.800	7.454	523,000
2022-10-27	8.000	8.050	7.950	7.950	7.597	163,500
2022-10-26	8.200	8.200	7.950	8.000	7.645	172,300
2022-10-25	8.050	8.250	8.050	8.100	7.740	140,600
2022-10-21	8.300	8.400	8.100	8.100	7.740	611,100
2022-10-20	8.050	8.350	8.000	8.250	7.884	822,600
2022-10-19	8.000	8.000	7.900	8.000	7.645	103,400
2022-10-18	7.950	8.100	7.900	8.050	7.693	293,500
2022-10-17	7.700	7.900	7.650	7.900	7.549	627,200
2022-10-12	8.000	8.000	7.700	7.700	7.358	413,700
2022-10-11	8.250	8.450	7.950	7.950	7.597	915,500
2022-10-10	7.600	8.100	7.600	8.100	7.740	1,871,200
2022-10-07	7.600	7.650	7.550	7.550	7.215	208,500
2022-10-06	7.650	7.700	7.600	7.600	7.263	141,600
2022-10-05	7.650	7.650	7.600	7.650	7.310	103,600
2022-10-04	7.700	7.700	7.550	7.600	7.263	132,600
2022-10-03	7.800	7.800	7.600	7.600	7.263	137,800
2022-09-30	7.800	7.800	7.700	7.750	7.406	301,400
2022-09-29	7.700	7.700	7.550	7.600	7.263	234,000
2022-09-28	7.700	7.700	7.500	7.600	7.263	392,600
2022-09-27	7.650	7.800	7.600	7.700	7.358	463,500
2022-09-26	7.900	7.900	7.600	7.700	7.358	425,300
2022-09-23	7.950	8.000	7.700	7.900	7.549	293,100
2022-09-22	7.800	8.000	7.800	7.950	7.597	290,200
2022-09-21	7.850	8.000	7.850	7.900	7.549	309,700
2022-09-20	8.000	8.100	7.900	7.900	7.549	321,500
2022-09-19	8.250	8.300	8.000	8.000	7.645	985,500
2022-09-16	8.000	8.050	7.850	8.000	7.645	413,700
2022-09-15	8.100	8.100	8.000	8.000	7.645	260,900
2022-09-14	8.050	8.150	7.950	7.950	7.597	517,100
2022-09-13	7.950	8.200	7.950	8.100	7.740	592,700
2022-09-12	7.850	8.050	7.850	7.900	7.549	359,800
2022-09-09	7.850	8.100	7.850	7.850	7.502	275,400
2022-09-08	7.800	8.200	7.800	7.800	7.454	1,502,900
2022-09-07	7.600	7.800	7.550	7.800	7.454	1,143,000
2022-09-06	7.500	7.700	7.500	7.550	7.215	624,300
2022-09-05	7.550	7.600	7.450	7.500	7.167	704,800
2022-09-02	7.450	7.500	7.300	7.400	7.072	280,100
2022-09-01	7.500	7.550	7.300	7.300	6.976	358,200
2022-08-31	7.550	7.600	7.450	7.500	7.167	260,300
2022-08-30	7.550	7.600	7.500	7.500	7.167	328,400
2022-08-29	7.500	7.900	7.400	7.500	7.167	1,438,300
2022-08-26	7.550	7.550	7.400	7.400	7.072	200,000
2022-08-25	7.400	7.600	7.400	7.450	7.119	467,700
2022-08-24	7.450	7.450	7.350	7.400	7.072	216,200
2022-08-23	7.450	7.450	7.300	7.350	7.024	235,200
2022-08-22	7.200	7.500	7.200	7.350	7.024	312,900
2022-08-19	7.550	7.550	7.150	7.150	6.833	450,700
2022-08-18	7.350	7.450	7.350	7.450	7.119	90,800
2022-08-17	7.500	7.500	7.350	7.350	7.024	345,500
2022-08-16	7.550	7.550	7.400	7.450	7.119	258,400
2022-08-15	7.600	7.700	7.450	7.450	7.119	931,200
2022-08-11	7.250	7.500	7.250	7.350	7.024	475,600
2022-08-10	7.350	7.400	7.200	7.250	6.928	493,000

← NewerPage 17 of 21 · 1,211 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.