CP ALL PCL (BKK:CPALL)
Thailand · Delayed Price · Currency is THB 45.50
+1.00 (2.25%)
At close: Mar 25, 2026
CP ALL PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 45.00 | 45.50 | 44.50 | 45.50 | - | 2.25% | 14,532,333 |
| Mar 24, 2026 | 44.25 | 44.75 | 44.00 | 44.50 | 44.50 | 1.71% | 26,161,750 |
| Mar 23, 2026 | 44.25 | 44.75 | 43.75 | 43.75 | 43.75 | -3.85% | 40,289,250 |
| Mar 20, 2026 | 44.75 | 45.75 | 44.75 | 45.50 | 45.50 | 2.82% | 40,921,760 |
| Mar 19, 2026 | 45.50 | 45.75 | 44.25 | 44.25 | 44.25 | -3.80% | 43,026,600 |
| Mar 18, 2026 | 46.25 | 46.50 | 45.75 | 46.00 | 46.00 | 0.55% | 30,082,560 |
| Mar 17, 2026 | 46.25 | 46.75 | 45.75 | 45.75 | 45.75 | -0.54% | 40,664,560 |
| Mar 16, 2026 | 46.25 | 46.75 | 45.75 | 46.00 | 46.00 | -1.08% | 33,427,960 |
| Mar 13, 2026 | 47.00 | 47.25 | 46.00 | 46.50 | 46.50 | -1.59% | 40,491,850 |
| Mar 12, 2026 | 46.25 | 47.25 | 45.75 | 47.25 | 47.25 | 1.07% | 31,922,750 |
| Mar 11, 2026 | 47.50 | 47.75 | 46.50 | 46.75 | 46.75 | -1.06% | 53,396,590 |
| Mar 10, 2026 | 48.00 | 48.00 | 47.00 | 47.25 | 47.25 | -0.53% | 41,341,670 |
| Mar 9, 2026 | 46.25 | 47.75 | 45.75 | 47.50 | 47.50 | -2.06% | 51,398,060 |
| Mar 6, 2026 | 48.50 | 49.00 | 48.00 | 48.50 | 48.50 | -1.02% | 30,715,680 |
| Mar 5, 2026 | 50.00 | 50.25 | 48.00 | 49.00 | 49.00 | 1.55% | 53,456,120 |
| Mar 4, 2026 | 48.75 | 49.25 | 46.75 | 48.25 | 48.25 | -3.50% | 108,275,700 |
| Mar 2, 2026 | 50.00 | 51.25 | 50.00 | 50.00 | 50.00 | -3.38% | 52,824,990 |
| Feb 27, 2026 | 53.00 | 53.50 | 51.75 | 51.75 | 51.75 | -3.72% | 82,203,800 |
| Feb 26, 2026 | 52.50 | 54.00 | 52.25 | 53.75 | 53.75 | 3.86% | 63,056,620 |
| Feb 25, 2026 | 51.75 | 52.50 | 51.00 | 51.75 | 51.75 | 1.97% | 62,584,668 |
| Feb 24, 2026 | 50.75 | 51.25 | 49.00 | 50.75 | 50.75 | -0.98% | 102,780,200 |
| Feb 23, 2026 | 52.00 | 52.75 | 51.00 | 51.25 | 51.25 | -1.91% | 64,140,350 |
| Feb 20, 2026 | 54.00 | 54.25 | 52.00 | 52.25 | 52.25 | -4.13% | 69,433,490 |
| Feb 19, 2026 | 52.50 | 54.50 | 52.00 | 54.50 | 54.50 | 4.31% | 122,508,759 |
| Feb 18, 2026 | 51.00 | 52.25 | 50.25 | 52.25 | 52.25 | 2.96% | 55,806,970 |
| Feb 17, 2026 | 49.50 | 51.00 | 49.00 | 50.75 | 50.75 | 2.53% | 37,725,180 |
| Feb 16, 2026 | 49.50 | 49.50 | 48.50 | 49.50 | 49.50 | 0.51% | 19,058,950 |
| Feb 13, 2026 | 49.50 | 49.50 | 48.75 | 49.25 | 49.25 | -0.51% | 30,551,780 |
| Feb 12, 2026 | 48.75 | 49.75 | 48.50 | 49.50 | 49.50 | 1.02% | 32,533,980 |
| Feb 11, 2026 | 48.75 | 49.00 | 48.00 | 49.00 | 49.00 | 0.51% | 36,728,000 |
| Feb 10, 2026 | 47.75 | 48.75 | 47.75 | 48.75 | 48.75 | 2.63% | 74,568,100 |
| Feb 9, 2026 | 48.25 | 48.75 | 47.25 | 47.50 | 47.50 | 3.26% | 97,651,930 |
| Feb 6, 2026 | 45.50 | 46.50 | 45.25 | 46.00 | 46.00 | 1.66% | 39,972,160 |
| Feb 5, 2026 | 44.75 | 45.50 | 44.25 | 45.25 | 45.25 | 1.69% | 39,127,730 |
| Feb 4, 2026 | 44.50 | 44.75 | 44.00 | 44.50 | 44.50 | 0.56% | 20,127,060 |
| Feb 3, 2026 | 43.50 | 44.50 | 43.50 | 44.25 | 44.25 | 1.72% | 47,122,370 |
| Feb 2, 2026 | 43.50 | 43.75 | 43.00 | 43.50 | 43.50 | - | 25,716,630 |
| Jan 30, 2026 | 43.75 | 44.50 | 43.50 | 43.50 | 43.50 | - | 42,026,770 |
| Jan 29, 2026 | 43.50 | 43.75 | 43.00 | 43.50 | 43.50 | - | 23,668,310 |
| Jan 28, 2026 | 43.25 | 43.75 | 43.00 | 43.50 | 43.50 | 0.58% | 29,367,230 |
| Jan 27, 2026 | 43.00 | 43.50 | 42.50 | 43.25 | 43.25 | 1.17% | 36,004,960 |
| Jan 26, 2026 | 42.50 | 43.00 | 42.25 | 42.75 | 42.75 | - | 21,153,780 |
| Jan 23, 2026 | 42.75 | 43.00 | 42.25 | 42.75 | 42.75 | -0.58% | 37,393,180 |
| Jan 22, 2026 | 44.25 | 44.50 | 43.00 | 43.00 | 43.00 | -3.37% | 44,841,700 |
| Jan 21, 2026 | 45.00 | 45.00 | 44.25 | 44.50 | 44.50 | 0.56% | 21,322,590 |
| Jan 20, 2026 | 43.75 | 44.75 | 43.50 | 44.25 | 44.25 | 1.72% | 44,503,590 |
| Jan 19, 2026 | 42.50 | 43.75 | 42.25 | 43.50 | 43.50 | 2.35% | 59,868,630 |
| Jan 16, 2026 | 42.25 | 42.50 | 41.50 | 42.50 | 42.50 | 0.59% | 36,120,780 |
| Jan 15, 2026 | 41.50 | 42.50 | 41.25 | 42.25 | 42.25 | 1.81% | 31,551,360 |
| Jan 14, 2026 | 40.75 | 41.75 | 40.50 | 41.50 | 41.50 | 1.22% | 18,518,110 |