CP ALL PCL (BKK:CPALL)
Thailand · Delayed Price · Currency is THB 45.00
-0.75 (-1.64%)
Aug 26, 2025, 3:35 PM ICT
CP ALL PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2025 | 46.00 | 46.25 | 45.25 | 45.25 | 45.25 | -1.63% | 32,092,900 |
| Aug 15, 2025 | 46.25 | 46.50 | 45.50 | 46.00 | 46.00 | -0.54% | 24,911,134 |
| Aug 14, 2025 | 46.25 | 46.75 | 46.00 | 46.25 | 46.25 | 0.54% | 48,160,780 |
| Aug 13, 2025 | 46.50 | 46.50 | 45.75 | 46.00 | 46.00 | -0.54% | 45,444,047 |
| Aug 8, 2025 | 47.00 | 47.25 | 45.75 | 46.25 | 46.25 | -2.63% | 44,655,811 |
| Aug 7, 2025 | 47.25 | 48.25 | 47.00 | 47.50 | 47.50 | 1.06% | 40,600,104 |
| Aug 6, 2025 | 46.50 | 47.75 | 46.50 | 47.00 | 47.00 | 1.62% | 37,206,331 |
| Aug 5, 2025 | 45.75 | 47.00 | 45.25 | 46.25 | 46.25 | 1.09% | 49,278,313 |
| Aug 4, 2025 | 45.00 | 46.00 | 44.75 | 45.75 | 45.75 | 2.23% | 42,378,807 |
| Aug 1, 2025 | 47.50 | 47.50 | 44.75 | 44.75 | 44.75 | -5.29% | 61,026,271 |
| Jul 31, 2025 | 47.50 | 47.75 | 47.00 | 47.25 | 47.25 | -1.05% | 32,245,261 |
| Jul 30, 2025 | 47.00 | 47.75 | 46.75 | 47.75 | 47.75 | 1.06% | 34,252,150 |
| Jul 29, 2025 | 47.00 | 47.50 | 46.00 | 47.25 | 47.25 | 1.61% | 45,031,816 |
| Jul 25, 2025 | 46.25 | 46.75 | 46.00 | 46.50 | 46.50 | -0.53% | 23,729,777 |
| Jul 24, 2025 | 47.75 | 48.50 | 46.75 | 46.75 | 46.75 | -2.60% | 44,021,096 |
| Jul 23, 2025 | 47.50 | 48.25 | 47.00 | 48.00 | 48.00 | 2.67% | 44,661,908 |
| Jul 22, 2025 | 47.75 | 48.00 | 46.75 | 46.75 | 46.75 | -3.11% | 99,389,159 |
| Jul 21, 2025 | 47.75 | 48.25 | 47.25 | 48.25 | 48.25 | 1.58% | 41,279,790 |
| Jul 18, 2025 | 46.75 | 47.75 | 46.50 | 47.50 | 47.50 | 2.15% | 42,671,403 |
| Jul 17, 2025 | 46.75 | 47.00 | 45.75 | 46.50 | 46.50 | 0.54% | 56,591,333 |
| Jul 16, 2025 | 45.50 | 46.50 | 44.75 | 46.25 | 46.25 | 0.54% | 49,261,765 |
| Jul 15, 2025 | 44.75 | 46.25 | 44.50 | 46.00 | 46.00 | 2.79% | 46,530,788 |
| Jul 14, 2025 | 44.50 | 45.00 | 43.75 | 44.75 | 44.75 | 0.56% | 33,131,731 |
| Jul 11, 2025 | 45.00 | 45.50 | 44.50 | 44.50 | 44.50 | - | 45,802,251 |
| Jul 9, 2025 | 45.25 | 45.25 | 44.25 | 44.50 | 44.50 | -1.66% | 30,596,725 |
| Jul 8, 2025 | 45.25 | 45.75 | 44.75 | 45.25 | 45.25 | -0.55% | 27,057,456 |
| Jul 7, 2025 | 45.00 | 45.50 | 44.50 | 45.50 | 45.50 | 1.68% | 16,715,483 |
| Jul 4, 2025 | 45.00 | 45.25 | 44.25 | 44.75 | 44.75 | -0.56% | 18,517,514 |
| Jul 3, 2025 | 44.75 | 45.25 | 44.25 | 45.00 | 45.00 | 0.56% | 24,306,599 |
| Jul 2, 2025 | 44.25 | 45.00 | 43.75 | 44.75 | 44.75 | 0.56% | 21,232,714 |
| Jul 1, 2025 | 43.75 | 44.75 | 43.25 | 44.50 | 44.50 | 1.14% | 23,979,716 |
| Jun 30, 2025 | 43.75 | 44.50 | 43.75 | 44.00 | 44.00 | 1.15% | 25,828,568 |
| Jun 27, 2025 | 44.25 | 44.50 | 43.25 | 43.50 | 43.50 | -2.25% | 24,434,157 |
| Jun 26, 2025 | 44.25 | 44.75 | 44.25 | 44.50 | 44.50 | -0.56% | 16,036,559 |
| Jun 25, 2025 | 44.75 | 45.00 | 43.75 | 44.75 | 44.75 | -0.56% | 26,849,728 |
| Jun 24, 2025 | 44.25 | 45.00 | 43.50 | 45.00 | 45.00 | 4.05% | 46,337,600 |
| Jun 23, 2025 | 42.00 | 43.50 | 41.50 | 43.25 | 43.25 | 1.76% | 35,004,925 |
| Jun 20, 2025 | 42.50 | 43.50 | 42.50 | 42.50 | 42.50 | - | 53,427,668 |
| Jun 19, 2025 | 43.50 | 44.00 | 42.25 | 42.50 | 42.50 | -4.49% | 71,374,281 |
| Jun 18, 2025 | 44.75 | 45.50 | 44.50 | 44.50 | 44.50 | -1.11% | 16,090,456 |
| Jun 17, 2025 | 45.00 | 45.75 | 44.50 | 45.00 | 45.00 | - | 24,540,445 |
| Jun 16, 2025 | 45.00 | 45.50 | 43.75 | 45.00 | 45.00 | - | 39,996,131 |
| Jun 13, 2025 | 45.75 | 46.00 | 45.00 | 45.00 | 45.00 | -3.74% | 30,027,412 |
| Jun 12, 2025 | 47.00 | 47.50 | 46.50 | 46.75 | 46.75 | -0.53% | 17,729,058 |
| Jun 11, 2025 | 47.50 | 47.50 | 46.75 | 47.00 | 47.00 | -0.53% | 20,439,397 |