CP ALL PCL (BKK:CPALL)
Thailand
· Delayed Price · Currency is THB 48.50
-0.50 (-1.02%)
At close: Mar 6, 2026
CP ALL PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 48.50 | 49.00 | 48.00 | 48.50 | 48.50 | -1.02% | 30,715,680 |
| Mar 5, 2026 | 50.00 | 50.25 | 48.00 | 49.00 | 49.00 | 1.55% | 53,456,120 |
| Mar 4, 2026 | 48.75 | 49.25 | 46.75 | 48.25 | 48.25 | -3.50% | 108,275,700 |
| Mar 2, 2026 | 50.00 | 51.25 | 50.00 | 50.00 | 50.00 | -3.38% | 52,824,990 |
| Feb 27, 2026 | 53.00 | 53.50 | 51.75 | 51.75 | 51.75 | -3.72% | 82,203,800 |
| Feb 26, 2026 | 52.50 | 54.00 | 52.25 | 53.75 | 53.75 | 3.86% | 63,056,620 |
| Feb 25, 2026 | 51.75 | 52.50 | 51.00 | 51.75 | 51.75 | 1.97% | 62,584,668 |
| Feb 24, 2026 | 50.75 | 51.25 | 49.00 | 50.75 | 50.75 | -0.98% | 102,780,200 |
| Feb 23, 2026 | 52.00 | 52.75 | 51.00 | 51.25 | 51.25 | -1.91% | 64,140,350 |
| Feb 20, 2026 | 54.00 | 54.25 | 52.00 | 52.25 | 52.25 | -4.13% | 69,433,490 |
| Feb 19, 2026 | 52.50 | 54.50 | 52.00 | 54.50 | 54.50 | 4.31% | 122,508,759 |
| Feb 18, 2026 | 51.00 | 52.25 | 50.25 | 52.25 | 52.25 | 2.96% | 55,806,970 |
| Feb 17, 2026 | 49.50 | 51.00 | 49.00 | 50.75 | 50.75 | 2.53% | 37,725,180 |
| Feb 16, 2026 | 49.50 | 49.50 | 48.50 | 49.50 | 49.50 | 0.51% | 19,058,950 |
| Feb 13, 2026 | 49.50 | 49.50 | 48.75 | 49.25 | 49.25 | -0.51% | 30,551,780 |
| Feb 12, 2026 | 48.75 | 49.75 | 48.50 | 49.50 | 49.50 | 1.02% | 32,533,980 |
| Feb 11, 2026 | 48.75 | 49.00 | 48.00 | 49.00 | 49.00 | 0.51% | 36,728,000 |
| Feb 10, 2026 | 47.75 | 48.75 | 47.75 | 48.75 | 48.75 | 2.63% | 74,568,100 |
| Feb 9, 2026 | 48.25 | 48.75 | 47.25 | 47.50 | 47.50 | 3.26% | 97,651,930 |
| Feb 6, 2026 | 45.50 | 46.50 | 45.25 | 46.00 | 46.00 | 1.66% | 39,972,160 |
| Feb 5, 2026 | 44.75 | 45.50 | 44.25 | 45.25 | 45.25 | 1.69% | 39,127,730 |
| Feb 4, 2026 | 44.50 | 44.75 | 44.00 | 44.50 | 44.50 | 0.56% | 20,127,060 |
| Feb 3, 2026 | 43.50 | 44.50 | 43.50 | 44.25 | 44.25 | 1.72% | 47,122,370 |
| Feb 2, 2026 | 43.50 | 43.75 | 43.00 | 43.50 | 43.50 | - | 25,716,630 |
| Jan 30, 2026 | 43.75 | 44.50 | 43.50 | 43.50 | 43.50 | - | 42,026,770 |
| Jan 29, 2026 | 43.50 | 43.75 | 43.00 | 43.50 | 43.50 | - | 23,668,310 |
| Jan 28, 2026 | 43.25 | 43.75 | 43.00 | 43.50 | 43.50 | 0.58% | 29,367,230 |
| Jan 27, 2026 | 43.00 | 43.50 | 42.50 | 43.25 | 43.25 | 1.17% | 36,004,960 |
| Jan 26, 2026 | 42.50 | 43.00 | 42.25 | 42.75 | 42.75 | - | 21,153,780 |
| Jan 23, 2026 | 42.75 | 43.00 | 42.25 | 42.75 | 42.75 | -0.58% | 37,393,180 |
| Jan 22, 2026 | 44.25 | 44.50 | 43.00 | 43.00 | 43.00 | -3.37% | 44,841,700 |
| Jan 21, 2026 | 45.00 | 45.00 | 44.25 | 44.50 | 44.50 | 0.56% | 21,322,590 |
| Jan 20, 2026 | 43.75 | 44.75 | 43.50 | 44.25 | 44.25 | 1.72% | 44,503,590 |
| Jan 19, 2026 | 42.50 | 43.75 | 42.25 | 43.50 | 43.50 | 2.35% | 59,868,630 |
| Jan 16, 2026 | 42.25 | 42.50 | 41.50 | 42.50 | 42.50 | 0.59% | 36,120,780 |
| Jan 15, 2026 | 41.50 | 42.50 | 41.25 | 42.25 | 42.25 | 1.81% | 31,551,360 |
| Jan 14, 2026 | 40.75 | 41.75 | 40.50 | 41.50 | 41.50 | 1.22% | 18,518,110 |
| Jan 13, 2026 | 42.00 | 42.00 | 40.50 | 41.00 | 41.00 | -1.80% | 38,029,350 |
| Jan 12, 2026 | 42.75 | 42.75 | 41.50 | 41.75 | 41.75 | -2.34% | 38,665,650 |
| Jan 9, 2026 | 43.00 | 43.25 | 42.75 | 42.75 | 42.75 | -0.58% | 16,573,140 |
| Jan 8, 2026 | 43.25 | 43.50 | 42.75 | 43.00 | 43.00 | -1.15% | 22,315,240 |
| Jan 7, 2026 | 43.50 | 43.75 | 43.25 | 43.50 | 43.50 | - | 14,097,770 |
| Jan 6, 2026 | 43.50 | 44.00 | 43.25 | 43.50 | 43.50 | 0.58% | 30,571,455 |
| Jan 5, 2026 | 43.50 | 43.75 | 43.00 | 43.25 | 43.25 | -0.57% | 27,343,810 |
| Dec 30, 2025 | 43.50 | 43.75 | 42.75 | 43.50 | 43.50 | -0.57% | 30,145,610 |
| Dec 29, 2025 | 44.50 | 44.75 | 43.25 | 43.75 | 43.75 | -2.23% | 26,735,350 |
| Dec 26, 2025 | 45.00 | 45.00 | 44.50 | 44.75 | 44.75 | -0.56% | 3,991,977 |
| Dec 25, 2025 | 45.00 | 45.25 | 44.75 | 45.00 | 45.00 | -0.55% | 3,908,258 |
| Dec 24, 2025 | 45.00 | 45.25 | 44.50 | 45.25 | 45.25 | - | 12,132,160 |
| Dec 23, 2025 | 44.75 | 45.50 | 44.50 | 45.25 | 45.25 | 1.69% | 18,124,240 |
| Dec 22, 2025 | 44.25 | 44.75 | 44.00 | 44.50 | 44.50 | 1.14% | 17,000,400 |
| Dec 19, 2025 | 43.50 | 44.25 | 43.50 | 44.00 | 44.00 | 1.15% | 22,693,640 |
| Dec 18, 2025 | 44.50 | 44.75 | 43.50 | 43.50 | 43.50 | -1.69% | 18,666,790 |
| Dec 17, 2025 | 44.00 | 44.75 | 44.00 | 44.25 | 44.25 | 0.57% | 12,982,700 |
| Dec 16, 2025 | 45.00 | 45.00 | 44.00 | 44.00 | 44.00 | -1.68% | 15,747,130 |
| Dec 15, 2025 | 44.00 | 44.75 | 43.75 | 44.75 | 44.75 | 1.70% | 19,576,000 |
| Dec 12, 2025 | 43.50 | 44.25 | 43.25 | 44.00 | 44.00 | 1.73% | 23,417,090 |
| Dec 11, 2025 | 43.50 | 43.50 | 43.00 | 43.25 | 43.25 | - | 11,331,280 |
| Dec 9, 2025 | 43.25 | 43.50 | 43.00 | 43.25 | 43.25 | - | 12,254,970 |
| Dec 8, 2025 | 43.25 | 43.75 | 43.00 | 43.25 | 43.25 | 0.58% | 18,544,870 |
| Dec 4, 2025 | 43.50 | 43.75 | 43.00 | 43.00 | 43.00 | -1.71% | 16,576,420 |
| Dec 3, 2025 | 44.50 | 44.50 | 43.50 | 43.75 | 43.75 | -1.13% | 29,702,810 |
| Dec 2, 2025 | 43.75 | 44.25 | 43.75 | 44.25 | 44.25 | 0.57% | 12,528,820 |
| Dec 1, 2025 | 43.25 | 44.00 | 43.00 | 44.00 | 44.00 | 1.73% | 27,189,020 |
| Nov 28, 2025 | 43.75 | 44.00 | 43.00 | 43.25 | 43.25 | -0.57% | 14,476,790 |
| Nov 27, 2025 | 43.75 | 44.00 | 43.50 | 43.50 | 43.50 | -1.14% | 14,763,280 |
| Nov 26, 2025 | 44.50 | 44.75 | 43.50 | 44.00 | 44.00 | -0.56% | 29,727,070 |
| Nov 25, 2025 | 43.50 | 44.50 | 43.50 | 44.25 | 44.25 | 2.31% | 23,045,440 |
| Nov 24, 2025 | 43.25 | 44.00 | 43.25 | 43.25 | 43.25 | 0.58% | 33,836,330 |
| Nov 21, 2025 | 43.75 | 44.00 | 43.00 | 43.00 | 43.00 | -2.27% | 26,743,260 |
| Nov 20, 2025 | 43.75 | 45.00 | 43.50 | 44.00 | 44.00 | 0.57% | 32,524,140 |
| Nov 19, 2025 | 44.25 | 44.25 | 43.50 | 43.75 | 43.75 | -0.57% | 15,433,200 |
| Nov 18, 2025 | 44.25 | 44.50 | 44.00 | 44.00 | 44.00 | -1.12% | 15,503,510 |
| Nov 17, 2025 | 44.25 | 45.00 | 44.00 | 44.50 | 44.50 | 0.56% | 21,181,060 |
| Nov 14, 2025 | 44.50 | 45.00 | 44.25 | 44.25 | 44.25 | -1.12% | 20,866,620 |
| Nov 13, 2025 | 44.25 | 44.75 | 43.75 | 44.75 | 44.75 | 2.87% | 33,739,030 |
| Nov 12, 2025 | 44.75 | 44.75 | 43.25 | 43.50 | 43.50 | -3.33% | 55,223,150 |
| Nov 11, 2025 | 45.50 | 45.75 | 45.00 | 45.00 | 45.00 | -1.10% | 29,294,450 |
| Nov 10, 2025 | 45.00 | 46.00 | 45.00 | 45.50 | 45.50 | 1.11% | 16,412,430 |
| Nov 7, 2025 | 45.00 | 45.50 | 44.75 | 45.00 | 45.00 | - | 17,612,580 |
| Nov 6, 2025 | 45.50 | 45.50 | 44.50 | 45.00 | 45.00 | - | 20,172,580 |
| Nov 5, 2025 | 45.75 | 45.75 | 44.75 | 45.00 | 45.00 | -1.64% | 17,067,300 |
| Nov 4, 2025 | 46.00 | 46.50 | 45.75 | 45.75 | 45.75 | -1.08% | 23,652,000 |
| Nov 3, 2025 | 46.25 | 46.50 | 46.00 | 46.25 | 46.25 | 0.54% | 23,463,910 |
| Oct 31, 2025 | 46.00 | 46.25 | 45.75 | 46.00 | 46.00 | -0.54% | 21,324,510 |
| Oct 30, 2025 | 45.75 | 46.50 | 45.75 | 46.25 | 46.25 | 0.54% | 25,459,300 |
| Oct 29, 2025 | 46.75 | 47.00 | 46.00 | 46.00 | 46.00 | -1.60% | 19,800,540 |
| Oct 28, 2025 | 47.00 | 47.00 | 46.00 | 46.75 | 46.75 | - | 39,552,750 |
| Oct 27, 2025 | 48.25 | 48.50 | 46.75 | 46.75 | 46.75 | -3.11% | 39,370,380 |
| Oct 24, 2025 | 47.75 | 48.50 | 47.75 | 48.25 | 48.25 | 1.05% | 32,795,200 |
| Oct 22, 2025 | 47.50 | 48.25 | 47.50 | 47.75 | 47.75 | 0.53% | 31,271,780 |
| Oct 21, 2025 | 47.75 | 48.25 | 47.50 | 47.50 | 47.50 | - | 18,299,180 |
| Oct 20, 2025 | 47.75 | 48.00 | 47.25 | 47.50 | 47.50 | 0.53% | 17,984,530 |
| Oct 17, 2025 | 47.50 | 47.75 | 47.00 | 47.25 | 47.25 | -1.05% | 20,236,780 |
| Oct 16, 2025 | 47.50 | 48.00 | 47.50 | 47.75 | 47.75 | 1.06% | 8,065,507 |
| Oct 15, 2025 | 47.25 | 48.00 | 47.00 | 47.25 | 47.25 | 1.07% | 13,885,450 |
| Oct 14, 2025 | 48.00 | 48.25 | 46.75 | 46.75 | 46.75 | -2.60% | 21,104,380 |
| Oct 10, 2025 | 48.50 | 48.50 | 47.75 | 48.00 | 48.00 | -1.03% | 17,197,080 |
| Oct 9, 2025 | 48.25 | 48.75 | 48.00 | 48.50 | 48.50 | 0.52% | 15,195,550 |
| Oct 8, 2025 | 48.25 | 48.75 | 48.00 | 48.25 | 48.25 | - | 24,584,820 |