CPL Group PCL (BKK:CPL)
Thailand · Delayed Price · Currency is THB 0.7100
+0.0200 (2.90%)
Sep 4, 2026, 10:30 AM ICT
CPL Group PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 0.69 | 0.74 | 0.68 | 0.69 | 0.69 | 1.47% | 1,286,508 |
| Sep 2, 2026 | 0.70 | 0.70 | 0.68 | 0.68 | 0.68 | - | 169,702 |
| Sep 1, 2026 | 0.71 | 0.72 | 0.68 | 0.68 | 0.68 | -1.45% | 544,402 |
| Aug 31, 2026 | 0.69 | 0.73 | 0.69 | 0.69 | 0.69 | 1.47% | 954,610 |
| Aug 28, 2026 | 0.68 | 0.70 | 0.68 | 0.68 | 0.68 | - | 434,610 |
| Aug 27, 2026 | 0.70 | 0.70 | 0.68 | 0.68 | 0.68 | -2.86% | 291,210 |
| Aug 26, 2026 | 0.70 | 0.70 | 0.68 | 0.70 | 0.70 | - | 366,900 |
| Aug 25, 2026 | 0.70 | 0.71 | 0.69 | 0.70 | 0.70 | 2.94% | 903,320 |
| Aug 24, 2026 | 0.70 | 0.70 | 0.68 | 0.68 | 0.68 | - | 157,010 |
| Aug 21, 2026 | 0.70 | 0.70 | 0.68 | 0.68 | 0.68 | -1.45% | 577,310 |
| Aug 20, 2026 | 0.69 | 0.73 | 0.69 | 0.69 | 0.69 | - | 933,012 |
| Aug 19, 2026 | 0.71 | 0.73 | 0.68 | 0.69 | 0.69 | -2.82% | 1,562,700 |
| Aug 18, 2026 | 0.73 | 0.73 | 0.70 | 0.71 | 0.71 | -2.74% | 585,710 |
| Aug 17, 2026 | 0.72 | 0.75 | 0.71 | 0.73 | 0.73 | 1.39% | 4,371,710 |
| Aug 14, 2026 | 0.80 | 0.80 | 0.71 | 0.72 | 0.72 | -8.86% | 5,866,214 |
| Aug 13, 2026 | 0.68 | 0.84 | 0.68 | 0.79 | 0.79 | 17.91% | 17,727,394 |
| Aug 11, 2026 | 0.68 | 0.69 | 0.67 | 0.67 | 0.67 | - | 66,250 |
| Aug 10, 2026 | 0.69 | 0.69 | 0.67 | 0.67 | 0.67 | -2.90% | 75,200 |
| Aug 7, 2026 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | 1.47% | 15,600 |
| Aug 6, 2026 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | - | 81,176 |
| Aug 5, 2026 | 0.68 | 0.70 | 0.67 | 0.68 | 0.68 | - | 398,200 |
| Aug 4, 2026 | 0.70 | 0.70 | 0.68 | 0.68 | 0.68 | -2.86% | 78,106 |
| Aug 3, 2026 | 0.69 | 0.70 | 0.68 | 0.70 | 0.70 | 2.94% | 50,101 |
| Jul 31, 2026 | 0.69 | 0.70 | 0.68 | 0.68 | 0.68 | - | 51,337 |
| Jul 30, 2026 | 0.70 | 0.70 | 0.68 | 0.68 | 0.68 | - | 300,700 |
| Jul 27, 2026 | 0.70 | 0.70 | 0.68 | 0.68 | 0.68 | - | 145,810 |
| Jul 24, 2026 | 0.69 | 0.70 | 0.68 | 0.68 | 0.68 | -1.45% | 49,844 |
| Jul 23, 2026 | 0.69 | 0.71 | 0.68 | 0.69 | 0.69 | 1.47% | 188,301 |
| Jul 22, 2026 | 0.70 | 0.71 | 0.68 | 0.68 | 0.68 | -1.45% | 136,350 |
| Jul 21, 2026 | 0.70 | 0.70 | 0.68 | 0.69 | 0.69 | - | 305,010 |
| Jul 20, 2026 | 0.69 | 0.70 | 0.68 | 0.69 | 0.69 | 1.47% | 207,139 |
| Jul 17, 2026 | 0.69 | 0.71 | 0.68 | 0.68 | 0.68 | -1.45% | 444,420 |
| Jul 16, 2026 | 0.70 | 0.71 | 0.69 | 0.69 | 0.69 | - | 163,200 |
| Jul 15, 2026 | 0.69 | 0.72 | 0.69 | 0.69 | 0.69 | - | 760,620 |
| Jul 14, 2026 | 0.69 | 0.70 | 0.69 | 0.69 | 0.69 | - | 108,515 |
| Jul 13, 2026 | 0.70 | 0.72 | 0.69 | 0.69 | 0.69 | -1.43% | 418,902 |
| Jul 10, 2026 | 0.71 | 0.71 | 0.68 | 0.70 | 0.70 | - | 549,620 |
| Jul 9, 2026 | 0.69 | 0.75 | 0.69 | 0.70 | 0.70 | 1.45% | 2,600,200 |
| Jul 8, 2026 | 0.70 | 0.75 | 0.69 | 0.69 | 0.69 | - | 4,097,250 |
| Jul 7, 2026 | 0.68 | 0.70 | 0.68 | 0.69 | 0.69 | 1.47% | 420,500 |
| Jul 6, 2026 | 0.68 | 0.71 | 0.67 | 0.68 | 0.68 | - | 483,664 |
| Jul 3, 2026 | 0.67 | 0.72 | 0.67 | 0.68 | 0.68 | 1.49% | 1,122,609 |
| Jul 2, 2026 | 0.68 | 0.68 | 0.66 | 0.67 | 0.67 | - | 189,000 |
| Jul 1, 2026 | 0.67 | 0.72 | 0.67 | 0.67 | 0.67 | 1.52% | 1,630,626 |
| Jun 30, 2026 | 0.67 | 0.69 | 0.65 | 0.66 | 0.66 | - | 805,900 |
| Jun 29, 2026 | 0.67 | 0.69 | 0.64 | 0.66 | 0.66 | -1.49% | 872,110 |
| Jun 26, 2026 | 0.69 | 0.69 | 0.67 | 0.67 | 0.67 | -2.90% | 222,500 |
| Jun 25, 2026 | 0.70 | 0.72 | 0.69 | 0.69 | 0.69 | -1.43% | 308,386 |
| Jun 24, 2026 | 0.71 | 0.71 | 0.69 | 0.70 | 0.70 | 1.45% | 427,804 |
| Jun 23, 2026 | 0.67 | 0.82 | 0.67 | 0.69 | 0.69 | 2.99% | 5,753,149 |