CP ALL PCL (BKK:CPALL)
Thailand · Delayed Price · Currency is THB 46.25
+0.25 (0.54%)
Sep 4, 2026, 4:35 PM ICT
CP ALL PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 46.25 | 47.00 | 46.00 | 46.25 | 46.25 | 0.54% | 43,698,070 |
| Sep 3, 2026 | 45.75 | 46.25 | 45.75 | 46.00 | 46.00 | 1.10% | 30,145,140 |
| Sep 2, 2026 | 45.25 | 46.00 | 45.25 | 45.50 | 45.50 | - | 19,832,237 |
| Sep 1, 2026 | 46.50 | 46.50 | 45.50 | 45.50 | 45.50 | -1.62% | 38,700,528 |
| Aug 31, 2026 | 46.25 | 46.50 | 46.00 | 46.25 | 46.25 | - | 17,867,240 |
| Aug 28, 2026 | 46.25 | 46.50 | 46.25 | 46.25 | 46.25 | - | 8,101,299 |
| Aug 27, 2026 | 47.25 | 47.25 | 46.25 | 46.25 | 46.25 | -1.60% | 19,328,040 |
| Aug 26, 2026 | 46.25 | 47.00 | 46.00 | 47.00 | 47.00 | 1.08% | 37,740,608 |
| Aug 25, 2026 | 46.75 | 46.75 | 46.25 | 46.50 | 46.50 | -0.53% | 17,959,530 |
| Aug 24, 2026 | 46.75 | 47.00 | 46.50 | 46.75 | 46.75 | - | 12,531,064 |
| Aug 21, 2026 | 46.50 | 47.00 | 46.50 | 46.75 | 46.75 | - | 17,024,020 |
| Aug 20, 2026 | 46.50 | 47.00 | 46.50 | 46.75 | 46.75 | 0.54% | 17,651,600 |
| Aug 19, 2026 | 47.00 | 47.00 | 46.25 | 46.50 | 46.50 | -0.53% | 19,844,210 |
| Aug 18, 2026 | 46.75 | 47.25 | 46.75 | 46.75 | 46.75 | - | 17,139,450 |
| Aug 17, 2026 | 47.00 | 47.50 | 46.75 | 46.75 | 46.75 | -0.53% | 26,659,620 |
| Aug 14, 2026 | 48.75 | 48.75 | 47.00 | 47.00 | 47.00 | -3.59% | 39,733,330 |
| Aug 13, 2026 | 48.50 | 49.00 | 48.25 | 48.75 | 48.75 | 1.56% | 32,761,380 |
| Aug 11, 2026 | 48.50 | 48.75 | 47.75 | 48.00 | 48.00 | -1.54% | 36,714,440 |
| Aug 10, 2026 | 48.75 | 49.25 | 48.25 | 48.75 | 48.75 | -0.51% | 23,946,770 |
| Aug 7, 2026 | 48.75 | 49.00 | 48.50 | 49.00 | 49.00 | 0.51% | 17,054,840 |
| Aug 6, 2026 | 49.50 | 49.50 | 48.50 | 48.75 | 48.75 | -1.02% | 30,658,770 |
| Aug 5, 2026 | 49.25 | 50.00 | 48.75 | 49.25 | 49.25 | 1.03% | 62,751,610 |
| Aug 4, 2026 | 48.75 | 49.25 | 48.50 | 48.75 | 48.75 | 0.52% | 45,936,490 |
| Aug 3, 2026 | 48.00 | 48.75 | 47.50 | 48.50 | 48.50 | 1.04% | 61,247,230 |
| Jul 31, 2026 | 47.00 | 48.25 | 47.00 | 48.00 | 48.00 | 2.13% | 58,100,982 |
| Jul 30, 2026 | 46.25 | 47.00 | 46.00 | 47.00 | 47.00 | 1.08% | 32,837,010 |
| Jul 27, 2026 | 46.75 | 47.00 | 46.50 | 46.50 | 46.50 | - | 18,561,457 |
| Jul 24, 2026 | 46.50 | 46.75 | 46.00 | 46.50 | 46.50 | -0.53% | 15,459,975 |
| Jul 23, 2026 | 46.75 | 47.00 | 46.50 | 46.75 | 46.75 | -0.53% | 13,909,310 |
| Jul 22, 2026 | 47.25 | 47.50 | 46.50 | 47.00 | 47.00 | -0.53% | 30,938,430 |
| Jul 21, 2026 | 47.75 | 47.75 | 47.00 | 47.25 | 47.25 | -0.53% | 38,109,140 |
| Jul 20, 2026 | 47.00 | 47.75 | 46.75 | 47.50 | 47.50 | 1.06% | 32,166,713 |
| Jul 17, 2026 | 46.50 | 47.00 | 46.50 | 47.00 | 47.00 | 0.53% | 19,477,790 |
| Jul 16, 2026 | 46.50 | 47.00 | 46.25 | 46.75 | 46.75 | 1.08% | 29,600,340 |
| Jul 15, 2026 | 46.50 | 47.00 | 46.25 | 46.25 | 46.25 | - | 24,679,830 |
| Jul 14, 2026 | 46.25 | 46.50 | 46.00 | 46.25 | 46.25 | -0.54% | 15,393,920 |
| Jul 13, 2026 | 46.50 | 47.00 | 46.25 | 46.50 | 46.50 | -0.53% | 32,325,650 |
| Jul 10, 2026 | 47.25 | 47.25 | 46.25 | 46.75 | 46.75 | -1.06% | 47,737,450 |
| Jul 9, 2026 | 46.75 | 47.25 | 46.50 | 47.25 | 47.25 | 2.16% | 34,128,650 |
| Jul 8, 2026 | 47.75 | 48.00 | 46.25 | 46.25 | 46.25 | -3.14% | 46,703,960 |
| Jul 7, 2026 | 48.25 | 48.50 | 47.50 | 47.75 | 47.75 | -1.55% | 34,065,010 |
| Jul 6, 2026 | 49.00 | 49.25 | 48.25 | 48.50 | 48.50 | -1.02% | 37,076,210 |
| Jul 3, 2026 | 48.50 | 49.25 | 48.25 | 49.00 | 49.00 | 1.03% | 44,085,237 |
| Jul 2, 2026 | 46.75 | 48.50 | 46.50 | 48.50 | 48.50 | 3.74% | 75,230,760 |
| Jul 1, 2026 | 47.00 | 47.25 | 46.50 | 46.75 | 46.75 | - | 37,721,280 |
| Jun 30, 2026 | 46.00 | 47.00 | 45.75 | 46.75 | 46.75 | 1.63% | 47,294,540 |
| Jun 29, 2026 | 45.25 | 46.25 | 45.00 | 46.00 | 46.00 | 1.66% | 40,992,730 |
| Jun 26, 2026 | 45.25 | 45.25 | 45.00 | 45.25 | 45.25 | 0.56% | 16,403,770 |
| Jun 25, 2026 | 45.75 | 45.75 | 45.00 | 45.00 | 45.00 | -1.64% | 22,075,282 |
| Jun 24, 2026 | 45.50 | 46.25 | 45.50 | 45.75 | 45.75 | 0.55% | 27,902,055 |