CP ALL PCL (BKK:CPALL)
Thailand · Delayed Price · Currency is THB 46.50
-0.25 (-0.53%)
Jul 24, 2026, 4:35 PM ICT
CP ALL PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 45.75 | 46.00 | 45.00 | 45.50 | 45.50 | - | 21,421,110 |
| Jun 22, 2026 | 46.25 | 46.50 | 45.50 | 45.50 | 45.50 | -2.15% | 27,347,720 |
| Jun 19, 2026 | 46.75 | 46.75 | 46.00 | 46.50 | 46.50 | -0.53% | 54,470,350 |
| Jun 18, 2026 | 46.50 | 46.75 | 46.00 | 46.75 | 46.75 | 0.54% | 19,061,620 |
| Jun 17, 2026 | 46.25 | 46.75 | 46.00 | 46.50 | 46.50 | 0.54% | 14,548,470 |
| Jun 16, 2026 | 45.75 | 46.75 | 45.75 | 46.25 | 46.25 | 1.09% | 39,017,680 |
| Jun 15, 2026 | 46.25 | 46.25 | 45.25 | 45.75 | 45.75 | 0.55% | 32,610,860 |
| Jun 12, 2026 | 45.25 | 45.75 | 45.00 | 45.50 | 45.50 | 1.68% | 21,434,290 |
| Jun 11, 2026 | 45.25 | 45.75 | 44.75 | 44.75 | 44.75 | -1.10% | 22,796,470 |
| Jun 10, 2026 | 45.25 | 45.75 | 45.25 | 45.25 | 45.25 | -0.55% | 15,133,130 |
| Jun 9, 2026 | 45.75 | 45.75 | 45.25 | 45.50 | 45.50 | 0.55% | 14,776,070 |
| Jun 8, 2026 | 45.50 | 45.75 | 45.25 | 45.25 | 45.25 | -1.09% | 32,171,520 |
| Jun 5, 2026 | 46.00 | 46.25 | 45.75 | 45.75 | 45.75 | -0.54% | 17,699,590 |
| Jun 4, 2026 | 46.25 | 46.50 | 45.75 | 46.00 | 46.00 | -1.60% | 45,957,160 |
| Jun 2, 2026 | 46.75 | 47.25 | 46.50 | 46.75 | 46.75 | -1.06% | 55,891,260 |
| May 29, 2026 | 47.25 | 47.75 | 46.50 | 47.25 | 47.25 | 1.61% | 98,216,310 |
| May 28, 2026 | 46.00 | 47.00 | 45.50 | 46.50 | 46.50 | 1.09% | 34,067,180 |
| May 27, 2026 | 46.00 | 46.25 | 45.50 | 46.00 | 46.00 | - | 25,650,350 |
| May 26, 2026 | 46.50 | 46.75 | 46.00 | 46.00 | 46.00 | -1.60% | 21,226,910 |
| May 25, 2026 | 46.75 | 47.25 | 46.50 | 46.75 | 46.75 | 0.54% | 15,804,970 |
| May 22, 2026 | 47.00 | 47.00 | 46.25 | 46.50 | 46.50 | -0.53% | 16,274,140 |
| May 21, 2026 | 47.25 | 47.25 | 46.75 | 46.75 | 46.75 | - | 17,595,820 |
| May 20, 2026 | 47.00 | 47.25 | 46.25 | 46.75 | 46.75 | -1.06% | 29,411,580 |
| May 19, 2026 | 47.25 | 47.75 | 46.75 | 47.25 | 47.25 | -1.05% | 25,739,960 |
| May 18, 2026 | 46.50 | 47.75 | 46.25 | 47.75 | 47.75 | 3.24% | 50,052,150 |
| May 15, 2026 | 46.75 | 47.25 | 46.25 | 46.25 | 46.25 | -1.07% | 40,673,090 |
| May 14, 2026 | 45.75 | 46.75 | 45.25 | 46.75 | 46.75 | 6.86% | 121,079,100 |