CPanel PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-10 | 8.400 | 8.850 | 8.300 | 8.850 | 8.457 | 350,200 |
| 2022-05-09 | 8.850 | 8.850 | 8.450 | 8.550 | 8.170 | 420,600 |
| 2022-05-06 | 8.600 | 8.950 | 8.500 | 8.850 | 8.457 | 387,700 |
| 2022-05-05 | 9.100 | 9.200 | 8.850 | 8.850 | 8.457 | 798,700 |
| 2022-05-03 | 9.800 | 10.200 | 9.600 | 9.600 | 8.583 | 2,499,307 |
| 2022-04-29 | 10.100 | 10.100 | 9.750 | 9.750 | 8.717 | 368,747 |
| 2022-04-28 | 9.700 | 10.100 | 9.650 | 9.900 | 8.851 | 1,143,467 |
| 2022-04-27 | 9.450 | 9.700 | 9.350 | 9.600 | 8.583 | 859,733 |
| 2022-04-26 | 9.950 | 10.100 | 9.400 | 9.450 | 8.449 | 1,544,000 |
| 2022-04-25 | 9.350 | 10.100 | 9.200 | 9.750 | 8.717 | 1,781,440 |
| 2022-04-22 | 9.500 | 9.500 | 9.100 | 9.300 | 8.315 | 1,041,920 |
| 2022-04-21 | 10.700 | 10.700 | 9.400 | 9.500 | 8.493 | 3,289,173 |
| 2022-04-20 | 10.000 | 10.700 | 9.600 | 10.500 | 9.387 | 5,172,693 |
| 2022-04-19 | 9.850 | 9.900 | 9.500 | 9.800 | 8.761 | 1,250,773 |
| 2022-04-18 | 9.050 | 9.550 | 9.000 | 9.500 | 8.493 | 1,158,933 |
| 2022-04-12 | 8.900 | 8.950 | 8.850 | 8.850 | 7.912 | 144,107 |
| 2022-04-11 | 9.000 | 9.150 | 8.900 | 9.000 | 8.046 | 280,107 |
| 2022-04-08 | 8.850 | 9.150 | 8.800 | 9.050 | 8.091 | 468,160 |
| 2022-04-07 | 9.200 | 9.200 | 8.400 | 8.900 | 7.957 | 325,440 |
| 2022-04-05 | 8.850 | 9.150 | 8.850 | 9.050 | 8.091 | 270,293 |
| 2022-04-04 | 9.300 | 9.350 | 8.800 | 8.850 | 7.912 | 599,893 |
| 2022-04-01 | 8.950 | 9.300 | 8.950 | 9.250 | 8.270 | 527,787 |
| 2022-03-31 | 9.100 | 9.300 | 8.900 | 8.950 | 8.002 | 860,587 |
| 2022-03-30 | 9.600 | 9.600 | 9.250 | 9.250 | 8.270 | 660,693 |
| 2022-03-29 | 9.300 | 9.550 | 9.150 | 9.500 | 8.493 | 1,379,840 |
| 2022-03-28 | 8.800 | 9.450 | 8.650 | 9.250 | 8.270 | 1,418,027 |
| 2022-03-25 | 8.200 | 8.850 | 8.200 | 8.650 | 7.733 | 804,587 |
| 2022-03-24 | 8.050 | 8.350 | 8.050 | 8.200 | 7.331 | 381,120 |
| 2022-03-23 | 8.300 | 8.450 | 8.100 | 8.150 | 7.286 | 341,333 |
| 2022-03-22 | 8.200 | 8.300 | 8.150 | 8.300 | 7.420 | 152,107 |
| 2022-03-21 | 8.000 | 8.350 | 7.950 | 8.150 | 7.286 | 882,347 |
| 2022-03-18 | 7.900 | 8.050 | 7.700 | 7.900 | 7.063 | 537,600 |
| 2022-03-17 | 8.150 | 8.150 | 7.900 | 7.900 | 7.063 | 613,333 |
| 2022-03-16 | 7.450 | 8.100 | 7.450 | 7.900 | 7.063 | 2,226,773 |
| 2022-03-15 | 7.350 | 7.500 | 7.250 | 7.300 | 6.526 | 811,947 |
| 2022-03-14 | 7.600 | 7.650 | 7.100 | 7.300 | 6.526 | 2,264,853 |
| 2022-03-11 | 7.900 | 7.950 | 7.500 | 7.650 | 6.839 | 1,566,187 |
| 2022-03-10 | 8.050 | 8.150 | 7.900 | 7.900 | 7.063 | 296,960 |
| 2022-03-09 | 7.700 | 8.100 | 7.500 | 7.950 | 7.108 | 598,400 |
| 2022-03-08 | 7.550 | 7.850 | 7.250 | 7.750 | 6.929 | 1,275,413 |
| 2022-03-07 | 8.300 | 8.300 | 7.700 | 7.900 | 7.063 | 986,240 |
| 2022-03-04 | 8.450 | 8.550 | 8.400 | 8.400 | 7.510 | 293,227 |
| 2022-03-03 | 8.500 | 8.550 | 8.350 | 8.500 | 7.599 | 105,707 |
| 2022-03-02 | 8.500 | 8.600 | 8.400 | 8.450 | 7.555 | 422,613 |
| 2022-03-01 | 8.550 | 8.650 | 8.550 | 8.600 | 7.689 | 136,320 |
| 2022-02-28 | 8.600 | 8.650 | 8.500 | 8.600 | 7.689 | 140,480 |
| 2022-02-25 | 8.350 | 8.750 | 8.350 | 8.700 | 7.778 | 340,800 |
| 2022-02-24 | 8.750 | 9.000 | 8.300 | 8.450 | 7.555 | 927,253 |
| 2022-02-23 | 9.150 | 9.150 | 8.900 | 8.900 | 7.957 | 730,560 |
| 2022-02-22 | 8.700 | 9.100 | 8.600 | 9.100 | 8.136 | 1,298,667 |
| 2022-02-21 | 8.600 | 8.800 | 8.600 | 8.800 | 7.867 | 331,093 |
| 2022-02-18 | 8.950 | 8.950 | 8.500 | 8.600 | 7.689 | 319,680 |
| 2022-02-17 | 8.550 | 8.850 | 8.550 | 8.700 | 7.778 | 254,400 |
| 2022-02-15 | 8.300 | 8.950 | 8.300 | 8.700 | 7.778 | 776,107 |
| 2022-02-14 | 8.900 | 9.000 | 8.300 | 8.450 | 7.555 | 2,126,400 |
| 2022-02-11 | 8.900 | 9.150 | 8.900 | 9.000 | 8.046 | 239,360 |
| 2022-02-10 | 9.050 | 9.150 | 8.900 | 8.900 | 7.957 | 1,267,840 |
| 2022-02-09 | 9.400 | 9.550 | 8.850 | 9.150 | 8.180 | 3,365,973 |
| 2022-02-08 | 9.950 | 9.950 | 9.550 | 9.550 | 8.538 | 1,112,853 |
| 2022-02-07 | 10.200 | 10.300 | 9.850 | 9.950 | 8.896 | 480,427 |
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.