CP ALL PCL (BKK:CPALL)
Thailand · Delayed Price · Currency is THB 43.25
-0.25 (-0.57%)
May 5, 2026, 4:36 PM ICT
CP ALL PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 43.75 | 44.00 | 43.00 | 43.25 | 43.25 | -0.57% | 30,324,470 |
| Apr 30, 2026 | 44.25 | 44.50 | 43.50 | 43.50 | 43.50 | -4.40% | 37,641,730 |
| Apr 29, 2026 | 44.50 | 45.50 | 44.25 | 45.50 | 43.85 | 2.82% | 28,635,870 |
| Apr 28, 2026 | 44.25 | 44.50 | 44.00 | 44.25 | 42.65 | - | 30,072,730 |
| Apr 27, 2026 | 44.75 | 45.00 | 44.00 | 44.25 | 42.65 | -1.12% | 25,723,040 |
| Apr 24, 2026 | 45.25 | 45.25 | 44.75 | 44.75 | 43.13 | -1.10% | 19,297,800 |
| Apr 23, 2026 | 45.75 | 45.75 | 45.00 | 45.25 | 43.61 | -1.09% | 34,159,960 |
| Apr 22, 2026 | 45.75 | 46.00 | 45.50 | 45.75 | 44.09 | -0.54% | 21,958,250 |
| Apr 21, 2026 | 46.50 | 46.50 | 45.50 | 46.00 | 44.33 | -0.54% | 26,621,320 |
| Apr 20, 2026 | 45.50 | 46.50 | 45.25 | 46.25 | 44.57 | -2.63% | 54,432,730 |
| Apr 17, 2026 | 47.75 | 48.00 | 47.25 | 47.50 | 45.78 | -0.52% | 17,677,130 |
| Apr 16, 2026 | 48.25 | 48.50 | 47.50 | 47.75 | 46.02 | - | 37,259,870 |
| Apr 10, 2026 | 47.25 | 47.75 | 47.00 | 47.75 | 46.02 | 1.06% | 18,223,690 |
| Apr 9, 2026 | 47.25 | 47.75 | 47.00 | 47.25 | 45.54 | - | 31,658,300 |
| Apr 8, 2026 | 46.50 | 47.50 | 46.00 | 47.25 | 45.54 | 4.42% | 50,062,930 |
| Apr 7, 2026 | 45.50 | 45.50 | 45.00 | 45.25 | 43.61 | -0.55% | 20,534,900 |
| Apr 3, 2026 | 45.75 | 46.25 | 45.50 | 45.50 | 43.85 | - | 33,666,900 |
| Apr 2, 2026 | 45.50 | 46.00 | 45.00 | 45.50 | 43.85 | -1.62% | 30,111,440 |
| Apr 1, 2026 | 46.75 | 47.00 | 45.75 | 46.25 | 44.57 | 1.65% | 47,902,560 |
| Mar 31, 2026 | 44.75 | 45.75 | 44.25 | 45.50 | 43.85 | 2.25% | 38,986,760 |
| Mar 30, 2026 | 43.75 | 44.75 | 43.75 | 44.50 | 42.89 | 1.14% | 28,976,830 |
| Mar 27, 2026 | 44.25 | 45.25 | 44.00 | 44.00 | 42.40 | -0.56% | 48,848,850 |
| Mar 26, 2026 | 43.75 | 44.75 | 43.00 | 44.25 | 42.65 | -2.75% | 74,863,040 |
| Mar 25, 2026 | 45.00 | 45.75 | 44.50 | 45.50 | 43.85 | 2.25% | 30,817,360 |
| Mar 24, 2026 | 44.25 | 44.75 | 44.00 | 44.50 | 42.89 | 1.71% | 26,161,750 |
| Mar 23, 2026 | 44.25 | 44.75 | 43.75 | 43.75 | 42.16 | -3.85% | 40,289,250 |
| Mar 20, 2026 | 44.75 | 45.75 | 44.75 | 45.50 | 43.85 | 2.82% | 40,921,760 |
| Mar 19, 2026 | 45.50 | 45.75 | 44.25 | 44.25 | 42.65 | -3.80% | 43,026,600 |
| Mar 18, 2026 | 46.25 | 46.50 | 45.75 | 46.00 | 44.33 | 0.55% | 30,082,560 |
| Mar 17, 2026 | 46.25 | 46.75 | 45.75 | 45.75 | 44.09 | -0.54% | 40,664,560 |
| Mar 16, 2026 | 46.25 | 46.75 | 45.75 | 46.00 | 44.33 | -1.08% | 33,427,960 |
| Mar 13, 2026 | 47.00 | 47.25 | 46.00 | 46.50 | 44.81 | -1.59% | 40,491,850 |
| Mar 12, 2026 | 46.25 | 47.25 | 45.75 | 47.25 | 45.54 | 1.07% | 31,922,750 |
| Mar 11, 2026 | 47.50 | 47.75 | 46.50 | 46.75 | 45.05 | -1.06% | 53,396,590 |
| Mar 10, 2026 | 48.00 | 48.00 | 47.00 | 47.25 | 45.54 | -0.53% | 41,341,670 |
| Mar 9, 2026 | 46.25 | 47.75 | 45.75 | 47.50 | 45.78 | -2.06% | 51,398,060 |
| Mar 6, 2026 | 48.50 | 49.00 | 48.00 | 48.50 | 46.74 | -1.02% | 30,715,680 |
| Mar 5, 2026 | 50.00 | 50.25 | 48.00 | 49.00 | 47.22 | 1.55% | 53,456,120 |
| Mar 4, 2026 | 48.75 | 49.25 | 46.75 | 48.25 | 46.50 | -3.50% | 108,275,700 |
| Mar 2, 2026 | 50.00 | 51.25 | 50.00 | 50.00 | 48.19 | -3.38% | 52,824,990 |
| Feb 27, 2026 | 53.00 | 53.50 | 51.75 | 51.75 | 49.87 | -3.72% | 82,203,800 |
| Feb 26, 2026 | 52.50 | 54.00 | 52.25 | 53.75 | 51.80 | 3.86% | 63,056,620 |
| Feb 25, 2026 | 51.75 | 52.50 | 51.00 | 51.75 | 49.87 | 1.97% | 62,584,660 |
| Feb 24, 2026 | 50.75 | 51.25 | 49.00 | 50.75 | 48.91 | -0.98% | 102,780,200 |
| Feb 23, 2026 | 52.00 | 52.75 | 51.00 | 51.25 | 49.39 | -1.91% | 64,140,350 |
| Feb 20, 2026 | 54.00 | 54.25 | 52.00 | 52.25 | 50.36 | -4.13% | 69,433,490 |
| Feb 19, 2026 | 52.50 | 54.50 | 52.00 | 54.50 | 52.52 | 4.31% | 122,508,700 |
| Feb 18, 2026 | 51.00 | 52.25 | 50.25 | 52.25 | 50.36 | 2.96% | 55,806,970 |
| Feb 17, 2026 | 49.50 | 51.00 | 49.00 | 50.75 | 48.91 | 2.53% | 37,725,180 |
| Feb 16, 2026 | 49.50 | 49.50 | 48.50 | 49.50 | 47.70 | 0.51% | 19,058,950 |