CPanel PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	7.250	7.300	7.150	7.300	6.976	383,800
2022-08-08	7.300	7.500	7.200	7.200	6.880	600,800
2022-08-05	7.050	7.200	7.000	7.200	6.880	492,900
2022-08-04	6.950	7.100	6.900	6.950	6.641	454,700
2022-08-03	6.550	6.950	6.550	6.900	6.594	606,400
2022-08-02	6.500	6.550	6.400	6.450	6.164	219,300
2022-08-01	6.250	6.400	6.200	6.400	6.116	250,200
2022-07-27	6.250	6.250	6.000	6.050	5.781	257,200
2022-07-26	6.400	6.400	6.200	6.300	6.020	114,500
2022-07-25	6.000	6.350	6.000	6.350	6.068	183,700
2022-07-22	5.800	6.200	5.750	6.050	5.781	554,500
2022-07-21	5.600	5.700	5.600	5.700	5.447	78,800
2022-07-20	5.550	5.800	5.550	5.600	5.351	212,000
2022-07-19	5.550	5.700	5.450	5.550	5.304	196,400
2022-07-18	5.450	5.650	5.450	5.550	5.304	85,600
2022-07-15	5.400	5.600	5.350	5.450	5.208	233,100
2022-07-14	5.650	5.900	5.450	5.450	5.208	549,100
2022-07-12	6.050	6.050	5.600	5.700	5.447	793,900
2022-07-11	6.150	6.150	5.900	6.050	5.781	837,300
2022-07-08	6.100	6.200	5.900	6.050	5.781	966,300
2022-07-07	6.100	6.200	6.000	6.100	5.829	556,200
2022-07-06	5.900	6.150	5.800	6.100	5.829	622,600
2022-07-05	6.550	6.550	5.900	6.050	5.781	786,300
2022-07-04	6.450	6.700	6.400	6.550	6.259	280,600
2022-07-01	6.750	6.750	6.500	6.550	6.259	189,800
2022-06-30	7.000	7.000	6.550	6.600	6.307	398,200
2022-06-29	6.750	6.900	6.750	6.900	6.594	101,600
2022-06-28	6.750	6.850	6.700	6.750	6.450	80,200
2022-06-27	6.650	6.750	6.600	6.750	6.450	80,000
2022-06-24	6.600	6.750	6.600	6.600	6.307	535,200
2022-06-23	6.700	6.750	6.400	6.500	6.211	392,900
2022-06-22	6.700	7.000	6.600	6.600	6.307	443,200
2022-06-21	6.600	6.800	6.500	6.700	6.403	330,600
2022-06-20	6.450	6.700	6.450	6.550	6.259	223,600
2022-06-17	6.800	6.800	6.450	6.650	6.355	461,800
2022-06-16	6.750	7.000	6.500	6.550	6.259	933,600
2022-06-15	6.950	6.950	6.700	6.700	6.403	920,000
2022-06-14	7.550	7.550	6.900	6.900	6.594	2,011,200
2022-06-13	7.650	7.700	7.350	7.450	7.119	984,900
2022-06-10	7.400	7.800	7.400	7.700	7.358	1,098,100
2022-06-09	7.400	7.450	7.300	7.450	7.119	347,400
2022-06-08	7.200	7.450	7.200	7.450	7.119	293,300
2022-06-07	7.400	7.400	7.150	7.200	6.880	1,198,900
2022-06-06	7.450	7.550	7.350	7.400	7.072	566,300
2022-06-02	7.400	7.600	7.350	7.450	7.119	689,700
2022-06-01	7.400	7.550	7.300	7.450	7.119	486,400
2022-05-31	7.500	7.600	7.350	7.400	7.072	372,600
2022-05-30	7.500	7.600	7.450	7.500	7.167	146,700
2022-05-27	7.400	7.550	7.350	7.500	7.167	132,000
2022-05-26	7.500	7.550	7.300	7.350	7.024	390,100
2022-05-25	7.650	7.650	7.450	7.500	7.167	154,200
2022-05-24	7.500	7.650	7.450	7.650	7.310	400,600
2022-05-23	7.800	7.900	7.600	7.750	7.406	1,076,600
2022-05-20	7.650	7.800	7.600	7.750	7.406	923,400
2022-05-19	7.400	7.750	7.400	7.600	7.263	1,319,900
2022-05-18	7.600	7.600	7.400	7.500	7.167	955,500
2022-05-17	7.500	7.650	7.300	7.450	7.119	1,621,600
2022-05-13	7.500	7.850	7.200	7.550	7.215	3,028,200
2022-05-12	8.600	8.600	8.050	8.150	7.788	908,800
2022-05-11	9.000	9.000	8.400	8.550	8.170	295,700

← NewerPage 18 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.