CP ALL PCL (BKK:CPALL)
Thailand flag Thailand · Delayed Price · Currency is THB
48.25
+0.25 (0.52%)
Oct 8, 2025, 2:09 PM ICT

CP ALL PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 202548.0048.5048.0048.2548.251.05%27,051,532
Oct 6, 202548.0048.2547.5047.7547.75-0.52%15,068,767
Oct 3, 202548.0048.0047.5048.0048.00-8,539,879
Oct 2, 202547.5048.2547.5048.0048.001.59%16,546,037
Oct 1, 202547.5047.7547.0047.2547.25-13,049,009
Sep 30, 202548.0048.2547.2547.2547.25-1.56%33,088,089
Sep 29, 202547.7548.5047.5048.0048.000.52%20,617,852
Sep 26, 202547.5048.0047.2547.7547.75-11,283,058
Sep 25, 202547.5048.0047.2547.7547.75-23,517,859
Sep 24, 202546.5048.2546.5047.7547.753.24%24,158,871
Sep 23, 202547.7547.7546.2546.2546.25-3.14%37,911,332
Sep 22, 202548.0048.2547.7547.7547.75-0.52%9,058,412
Sep 19, 202548.7549.0048.0048.0048.00-1.54%22,737,412
Sep 18, 202549.0049.0048.0048.7548.75-22,677,104
Sep 17, 202549.2549.2548.5048.7548.75-1.52%37,359,771
Sep 16, 202548.2549.5048.2549.5049.503.13%43,934,821
Sep 15, 202548.2548.2547.7548.0048.00-0.52%10,416,309
Sep 12, 202548.2548.7548.0048.2548.251.05%30,201,190
Sep 11, 202547.5048.2547.5047.7547.75-32,745,836
Sep 10, 202548.2548.5047.5047.7547.75-1.04%18,639,396
Sep 9, 202548.5048.7547.7548.2548.25-27,629,541
Sep 8, 202548.5049.2548.0048.2548.251.58%69,871,384
Sep 5, 202547.0047.7546.7547.5047.501.60%28,695,379
Sep 4, 202547.2547.7546.5046.7546.75-0.53%36,026,034
Sep 3, 202545.5047.2545.5047.0047.003.30%61,005,793
Sep 2, 202545.2545.7544.7545.5045.501.11%16,778,439
Sep 1, 202543.5045.5043.5045.0045.002.27%48,032,758
Aug 29, 202544.2544.7544.0044.0044.00-1.12%54,173,101
Aug 28, 202544.7545.0044.2544.5044.50-0.56%28,720,390
Aug 27, 202545.0045.2544.5044.7544.75-0.56%19,647,280
Aug 26, 202545.7545.7545.0045.0045.00-1.64%37,690,568
Aug 25, 202545.5046.0045.2545.7545.751.67%24,757,954
Aug 22, 202545.2545.5045.0045.0045.00-0.55%17,575,932
Aug 21, 202545.7545.7545.0045.2545.25-0.55%35,251,983
Aug 20, 202544.7545.7544.7545.5045.501.68%33,189,483
Aug 19, 202545.2546.0044.7544.7544.75-1.10%35,150,049
Aug 18, 202546.0046.2545.2545.2545.25-1.63%32,092,900
Aug 15, 202546.2546.5045.5046.0046.00-0.54%24,911,134
Aug 14, 202546.2546.7546.0046.2546.250.54%48,160,780
Aug 13, 202546.5046.5045.7546.0046.00-0.54%45,444,047
Aug 8, 202547.0047.2545.7546.2546.25-2.63%44,655,811
Aug 7, 202547.2548.2547.0047.5047.501.06%40,600,104
Aug 6, 202546.5047.7546.5047.0047.001.62%37,206,331
Aug 5, 202545.7547.0045.2546.2546.251.09%49,278,313
Aug 4, 202545.0046.0044.7545.7545.752.23%42,378,807
Aug 1, 202547.5047.5044.7544.7544.75-5.29%61,026,271
Jul 31, 202547.5047.7547.0047.2547.25-1.05%32,245,261
Jul 30, 202547.0047.7546.7547.7547.751.06%34,252,150
Jul 29, 202547.0047.5046.0047.2547.251.61%45,031,816
Jul 25, 202546.2546.7546.0046.5046.50-0.53%23,729,777