CP ALL PCL (BKK:CPALL)
Thailand · Delayed Price · Currency is THB 46.00
-0.75 (-1.60%)
Oct 29, 2025, 4:35 PM ICT
CP ALL PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 46.75 | 47.00 | 46.00 | 46.00 | 46.00 | -1.60% | 19,800,549 |
| Oct 28, 2025 | 47.00 | 47.00 | 46.00 | 46.75 | 46.75 | - | 39,552,751 |
| Oct 27, 2025 | 48.25 | 48.50 | 46.75 | 46.75 | 46.75 | -3.11% | 39,370,380 |
| Oct 24, 2025 | 47.75 | 48.50 | 47.75 | 48.25 | 48.25 | 1.05% | 32,795,208 |
| Oct 22, 2025 | 47.50 | 48.25 | 47.50 | 47.75 | 47.75 | 0.53% | 31,271,783 |
| Oct 21, 2025 | 47.75 | 48.25 | 47.50 | 47.50 | 47.50 | - | 18,299,181 |
| Oct 20, 2025 | 47.75 | 48.00 | 47.25 | 47.50 | 47.50 | 0.53% | 17,984,530 |
| Oct 17, 2025 | 47.50 | 47.75 | 47.00 | 47.25 | 47.25 | -1.05% | 20,236,789 |
| Oct 16, 2025 | 47.50 | 48.00 | 47.50 | 47.75 | 47.75 | 1.06% | 8,065,507 |
| Oct 15, 2025 | 47.25 | 48.00 | 47.00 | 47.25 | 47.25 | 1.07% | 13,885,453 |
| Oct 14, 2025 | 48.00 | 48.25 | 46.75 | 46.75 | 46.75 | -2.60% | 21,104,380 |
| Oct 10, 2025 | 48.50 | 48.50 | 47.75 | 48.00 | 48.00 | -1.03% | 17,197,088 |
| Oct 9, 2025 | 48.25 | 48.75 | 48.00 | 48.50 | 48.50 | 0.52% | 15,195,551 |
| Oct 8, 2025 | 48.25 | 48.75 | 48.00 | 48.25 | 48.25 | - | 24,584,822 |
| Oct 7, 2025 | 48.00 | 48.50 | 48.00 | 48.25 | 48.25 | 1.05% | 27,051,532 |
| Oct 6, 2025 | 48.00 | 48.25 | 47.50 | 47.75 | 47.75 | -0.52% | 15,068,767 |
| Oct 3, 2025 | 48.00 | 48.00 | 47.50 | 48.00 | 48.00 | - | 8,539,879 |
| Oct 2, 2025 | 47.50 | 48.25 | 47.50 | 48.00 | 48.00 | 1.59% | 16,546,037 |
| Oct 1, 2025 | 47.50 | 47.75 | 47.00 | 47.25 | 47.25 | - | 13,049,009 |
| Sep 30, 2025 | 48.00 | 48.25 | 47.25 | 47.25 | 47.25 | -1.56% | 33,088,089 |
| Sep 29, 2025 | 47.75 | 48.50 | 47.50 | 48.00 | 48.00 | 0.52% | 20,617,852 |
| Sep 26, 2025 | 47.50 | 48.00 | 47.25 | 47.75 | 47.75 | - | 11,283,058 |
| Sep 25, 2025 | 47.50 | 48.00 | 47.25 | 47.75 | 47.75 | - | 23,517,859 |
| Sep 24, 2025 | 46.50 | 48.25 | 46.50 | 47.75 | 47.75 | 3.24% | 24,158,871 |
| Sep 23, 2025 | 47.75 | 47.75 | 46.25 | 46.25 | 46.25 | -3.14% | 37,911,332 |
| Sep 22, 2025 | 48.00 | 48.25 | 47.75 | 47.75 | 47.75 | -0.52% | 9,058,412 |
| Sep 19, 2025 | 48.75 | 49.00 | 48.00 | 48.00 | 48.00 | -1.54% | 22,737,412 |
| Sep 18, 2025 | 49.00 | 49.00 | 48.00 | 48.75 | 48.75 | - | 22,677,104 |
| Sep 17, 2025 | 49.25 | 49.25 | 48.50 | 48.75 | 48.75 | -1.52% | 37,359,771 |
| Sep 16, 2025 | 48.25 | 49.50 | 48.25 | 49.50 | 49.50 | 3.13% | 43,934,821 |
| Sep 15, 2025 | 48.25 | 48.25 | 47.75 | 48.00 | 48.00 | -0.52% | 10,416,309 |
| Sep 12, 2025 | 48.25 | 48.75 | 48.00 | 48.25 | 48.25 | 1.05% | 30,201,190 |
| Sep 11, 2025 | 47.50 | 48.25 | 47.50 | 47.75 | 47.75 | - | 32,745,836 |
| Sep 10, 2025 | 48.25 | 48.50 | 47.50 | 47.75 | 47.75 | -1.04% | 18,639,396 |
| Sep 9, 2025 | 48.50 | 48.75 | 47.75 | 48.25 | 48.25 | - | 27,629,541 |
| Sep 8, 2025 | 48.50 | 49.25 | 48.00 | 48.25 | 48.25 | 1.58% | 69,871,384 |
| Sep 5, 2025 | 47.00 | 47.75 | 46.75 | 47.50 | 47.50 | 1.60% | 28,695,379 |
| Sep 4, 2025 | 47.25 | 47.75 | 46.50 | 46.75 | 46.75 | -0.53% | 36,026,034 |
| Sep 3, 2025 | 45.50 | 47.25 | 45.50 | 47.00 | 47.00 | 3.30% | 61,005,793 |
| Sep 2, 2025 | 45.25 | 45.75 | 44.75 | 45.50 | 45.50 | 1.11% | 16,778,439 |
| Sep 1, 2025 | 43.50 | 45.50 | 43.50 | 45.00 | 45.00 | 2.27% | 48,032,758 |
| Aug 29, 2025 | 44.25 | 44.75 | 44.00 | 44.00 | 44.00 | -1.12% | 54,173,101 |
| Aug 28, 2025 | 44.75 | 45.00 | 44.25 | 44.50 | 44.50 | -0.56% | 28,720,390 |
| Aug 27, 2025 | 45.00 | 45.25 | 44.50 | 44.75 | 44.75 | -0.56% | 19,647,280 |
| Aug 26, 2025 | 45.75 | 45.75 | 45.00 | 45.00 | 45.00 | -1.64% | 37,690,568 |
| Aug 25, 2025 | 45.50 | 46.00 | 45.25 | 45.75 | 45.75 | 1.67% | 24,757,954 |
| Aug 22, 2025 | 45.25 | 45.50 | 45.00 | 45.00 | 45.00 | -0.55% | 17,575,932 |
| Aug 21, 2025 | 45.75 | 45.75 | 45.00 | 45.25 | 45.25 | -0.55% | 35,251,983 |
| Aug 20, 2025 | 44.75 | 45.75 | 44.75 | 45.50 | 45.50 | 1.68% | 33,189,483 |
| Aug 19, 2025 | 45.25 | 46.00 | 44.75 | 44.75 | 44.75 | -1.10% | 35,150,049 |