CPanel PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	10.300	10.300	9.950	10.100	9.030	562,987
2022-02-03	10.400	10.400	9.800	10.300	9.209	656,533
2022-02-02	9.600	10.400	9.450	10.300	9.209	3,379,520
2022-02-01	9.550	9.600	9.300	9.400	8.404	418,133
2022-01-31	9.650	9.650	9.250	9.300	8.315	444,693
2022-01-28	9.550	9.800	9.350	9.500	8.493	793,493
2022-01-27	9.100	9.550	9.000	9.350	8.359	1,017,813
2022-01-26	9.450	9.650	9.350	9.450	8.449	650,347
2022-01-25	9.300	9.650	9.200	9.400	8.404	1,050,987
2022-01-24	9.250	9.650	9.100	9.300	8.315	1,584,107
2022-01-21	8.700	9.150	8.600	9.100	8.136	1,820,587
2022-01-20	9.300	10.100	8.400	8.750	7.823	4,659,840
2022-01-19	9.350	9.450	9.100	9.300	8.315	1,287,787
2022-01-18	9.350	9.550	9.000	9.200	8.225	3,242,987
2022-01-17	8.550	9.300	8.400	9.150	8.180	9,596,267
2022-01-14	8.250	8.600	8.200	8.500	7.599	3,122,880
2022-01-13	8.050	8.250	8.050	8.150	7.286	466,347
2022-01-12	8.200	8.200	7.950	8.050	7.197	921,280
2022-01-11	8.300	8.350	8.050	8.100	7.242	962,773
2022-01-10	7.900	8.500	7.850	8.300	7.420	4,562,880
2022-01-07	8.000	8.000	7.800	7.800	6.973	273,280
2022-01-06	7.950	8.000	7.850	7.900	7.063	449,600
2022-01-05	8.000	8.000	7.900	7.950	7.108	366,293
2022-01-04	8.000	8.150	7.950	8.000	7.152	802,133
2021-12-30	7.650	7.850	7.600	7.850	7.018	214,400
2021-12-29	7.800	7.800	7.550	7.650	6.839	187,627
2021-12-28	7.800	7.800	7.600	7.600	6.795	236,587
2021-12-27	7.650	7.800	7.650	7.750	6.929	138,240
2021-12-24	7.750	7.950	7.650	7.700	6.884	206,400
2021-12-23	7.600	7.800	7.600	7.750	6.929	126,613
2021-12-22	7.800	7.800	7.550	7.550	6.750	341,120
2021-12-21	7.650	7.800	7.650	7.650	6.839	285,227
2021-12-20	7.750	7.750	7.550	7.600	6.795	610,133
2021-12-17	7.900	7.900	7.500	7.750	6.929	684,053
2021-12-16	8.000	8.050	7.850	7.900	7.063	466,133
2021-12-15	8.250	8.250	7.900	7.900	7.063	1,363,947
2021-12-14	7.400	8.250	7.350	8.150	7.286	5,612,267
2021-12-13	7.200	7.350	7.150	7.350	6.571	734,613
2021-12-09	7.350	7.350	7.250	7.250	6.482	172,373
2021-12-08	7.450	7.450	7.200	7.350	6.571	517,547
2021-12-07	7.300	7.450	7.300	7.450	6.661	250,773
2021-12-03	7.400	7.550	7.300	7.300	6.526	300,480
2021-12-02	7.450	7.500	7.350	7.350	6.571	274,560
2021-12-01	7.300	7.500	7.300	7.500	6.705	483,413
2021-11-30	7.500	7.550	7.250	7.250	6.482	1,244,053
2021-11-29	7.400	7.500	7.150	7.400	6.616	1,680,640
2021-11-26	7.850	7.900	7.150	7.450	6.661	2,827,840
2021-11-25	7.900	8.100	7.850	7.850	7.018	4,702,400
2021-11-24	7.800	7.850	7.700	7.800	6.973	2,146,453
2021-11-23	7.250	7.900	7.250	7.850	7.018	5,227,520
2021-11-22	6.900	7.250	6.900	7.200	6.437	1,363,947
2021-11-19	6.800	7.000	6.800	6.900	6.169	437,120
2021-11-18	6.900	6.900	6.800	6.800	6.079	261,120
2021-11-17	6.750	6.850	6.750	6.850	6.124	238,080
2021-11-16	6.800	6.850	6.750	6.800	6.079	304,533
2021-11-15	6.900	6.950	6.800	6.800	6.079	287,040
2021-11-12	6.900	6.900	6.800	6.900	6.169	166,933
2021-11-11	6.800	6.850	6.700	6.750	6.035	152,960
2021-11-10	6.700	6.850	6.550	6.750	6.035	497,387
2021-11-09	6.800	6.800	6.600	6.700	5.990	939,840

← NewerPage 20 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.