CPL Group PCL (BKK:CPL)
Thailand · Delayed Price · Currency is THB 0.9400
-0.0100 (-1.05%)
Sep 1, 2025, 4:39 PM ICT
CPL Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 0.96 | 1.04 | 0.94 | 0.95 | 0.95 | -1.04% | 1,366,911 |
| Aug 28, 2025 | 0.97 | 0.97 | 0.95 | 0.96 | 0.96 | 1.05% | 126,303 |
| Aug 27, 2025 | 0.95 | 1.00 | 0.95 | 0.95 | 0.95 | - | 418,413 |
| Aug 26, 2025 | 0.97 | 1.02 | 0.95 | 0.95 | 0.95 | -1.04% | 1,208,550 |
| Aug 25, 2025 | 0.99 | 1.03 | 0.94 | 0.96 | 0.96 | -2.04% | 670,400 |
| Aug 22, 2025 | 1.01 | 1.03 | 0.98 | 0.98 | 0.98 | -2.00% | 308,518 |
| Aug 21, 2025 | 1.04 | 1.13 | 0.99 | 1.00 | 1.00 | -0.99% | 2,284,381 |
| Aug 20, 2025 | 0.99 | 1.05 | 0.99 | 1.01 | 1.01 | 2.02% | 380,960 |
| Aug 19, 2025 | 0.99 | 1.05 | 0.98 | 0.99 | 0.99 | - | 544,719 |
| Aug 18, 2025 | 1.06 | 1.08 | 0.98 | 0.99 | 0.99 | -6.60% | 688,147 |
| Aug 15, 2025 | 1.13 | 1.16 | 1.04 | 1.06 | 1.06 | - | 4,370,727 |
| Aug 14, 2025 | 1.12 | 1.13 | 1.02 | 1.06 | 1.06 | -4.50% | 2,520,057 |
| Aug 13, 2025 | 1.18 | 1.23 | 1.09 | 1.11 | 1.11 | 9.90% | 13,153,146 |
| Aug 8, 2025 | 0.76 | 1.01 | 0.76 | 1.01 | 1.01 | 31.17% | 8,840,279 |
| Aug 7, 2025 | 0.76 | 0.80 | 0.76 | 0.77 | 0.77 | -1.28% | 59,000 |
| Aug 6, 2025 | 0.76 | 0.79 | 0.76 | 0.78 | 0.78 | 2.63% | 119,560 |
| Aug 5, 2025 | 0.80 | 0.80 | 0.75 | 0.76 | 0.76 | -5.00% | 52,422 |
| Aug 4, 2025 | 0.80 | 0.80 | 0.75 | 0.80 | 0.80 | 6.67% | 300 |
| Aug 1, 2025 | 0.77 | 0.80 | 0.75 | 0.75 | 0.75 | - | 205,729 |
| Jul 31, 2025 | 0.76 | 0.81 | 0.74 | 0.75 | 0.75 | -1.32% | 479,210 |
| Jul 30, 2025 | 0.78 | 0.79 | 0.74 | 0.76 | 0.76 | -2.56% | 143,710 |
| Jul 29, 2025 | 0.78 | 0.78 | 0.76 | 0.78 | 0.78 | - | 21,972 |
| Jul 25, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 6.85% | 600 |
| Jul 24, 2025 | 0.78 | 0.79 | 0.73 | 0.73 | 0.73 | -6.41% | 77,947 |
| Jul 23, 2025 | 0.78 | 0.81 | 0.76 | 0.78 | 0.78 | 2.63% | 147,800 |
| Jul 22, 2025 | 0.75 | 0.78 | 0.74 | 0.76 | 0.76 | 1.33% | 35,972 |
| Jul 21, 2025 | 0.74 | 0.81 | 0.74 | 0.75 | 0.75 | 1.35% | 150,186 |
| Jul 18, 2025 | 0.72 | 0.76 | 0.72 | 0.74 | 0.74 | 2.78% | 53,860 |
| Jul 17, 2025 | 0.74 | 0.78 | 0.72 | 0.72 | 0.72 | -1.37% | 153,410 |
| Jul 16, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | 11,608 |
| Jul 15, 2025 | 0.73 | 0.75 | 0.73 | 0.73 | 0.73 | - | 19,303 |
| Jul 14, 2025 | 0.72 | 0.74 | 0.72 | 0.73 | 0.73 | 1.39% | 10,300 |
| Jul 11, 2025 | 0.74 | 0.74 | 0.71 | 0.72 | 0.72 | - | 107,700 |
| Jul 9, 2025 | 0.71 | 0.76 | 0.69 | 0.72 | 0.72 | 1.41% | 252,301 |
| Jul 8, 2025 | 0.70 | 0.75 | 0.70 | 0.71 | 0.71 | 1.43% | 154,312 |
| Jul 7, 2025 | 0.72 | 0.72 | 0.69 | 0.70 | 0.70 | -4.11% | 36,700 |
| Jul 4, 2025 | 0.72 | 0.74 | 0.72 | 0.73 | 0.73 | 1.39% | 19,110 |
| Jul 3, 2025 | 0.72 | 0.81 | 0.71 | 0.72 | 0.72 | 2.86% | 312,419 |
| Jul 2, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 21,615 |
| Jul 1, 2025 | 0.71 | 0.72 | 0.70 | 0.70 | 0.70 | -4.11% | 21,000 |
| Jun 30, 2025 | 0.70 | 0.73 | 0.70 | 0.73 | 0.73 | 1.39% | 6,800 |
| Jun 27, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -1.37% | 14,200 |
| Jun 26, 2025 | 0.71 | 0.73 | 0.71 | 0.73 | 0.73 | - | 5,100 |
| Jun 25, 2025 | 0.74 | 0.74 | 0.72 | 0.73 | 0.73 | - | 13,050 |
| Jun 24, 2025 | 0.73 | 0.73 | 0.71 | 0.73 | 0.73 | 2.82% | 7,400 |
| Jun 23, 2025 | 0.71 | 0.71 | 0.69 | 0.71 | 0.71 | -1.39% | 32,001 |
| Jun 20, 2025 | 0.73 | 0.73 | 0.72 | 0.72 | 0.72 | 1.41% | 3,500 |
| Jun 19, 2025 | 0.74 | 0.74 | 0.70 | 0.71 | 0.71 | -4.05% | 25,811 |
| Jun 18, 2025 | 0.73 | 0.75 | 0.73 | 0.74 | 0.74 | -1.33% | 159,300 |
| Jun 17, 2025 | 0.73 | 0.75 | 0.73 | 0.75 | 0.75 | 2.74% | 21,210 |