CP ALL PCL (BKK:CPALL)
Thailand
· Delayed Price · Currency is THB 43.00
-0.75 (-1.71%)
At close: Dec 4, 2025
CP ALL PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 48.00 | 48.50 | 48.00 | 48.25 | 48.25 | 1.05% | 27,051,530 |
| Oct 6, 2025 | 48.00 | 48.25 | 47.50 | 47.75 | 47.75 | -0.52% | 15,068,760 |
| Oct 3, 2025 | 48.00 | 48.00 | 47.50 | 48.00 | 48.00 | - | 8,539,879 |
| Oct 2, 2025 | 47.50 | 48.25 | 47.50 | 48.00 | 48.00 | 1.59% | 16,546,030 |
| Oct 1, 2025 | 47.50 | 47.75 | 47.00 | 47.25 | 47.25 | - | 13,049,000 |
| Sep 30, 2025 | 48.00 | 48.25 | 47.25 | 47.25 | 47.25 | -1.56% | 27,433,080 |
| Sep 29, 2025 | 47.75 | 48.50 | 47.50 | 48.00 | 48.00 | 0.52% | 20,617,850 |
| Sep 26, 2025 | 47.50 | 48.00 | 47.25 | 47.75 | 47.75 | - | 11,283,050 |
| Sep 25, 2025 | 47.50 | 48.00 | 47.25 | 47.75 | 47.75 | - | 23,517,850 |
| Sep 24, 2025 | 46.50 | 48.25 | 46.50 | 47.75 | 47.75 | 3.24% | 24,158,870 |
| Sep 23, 2025 | 47.75 | 47.75 | 46.25 | 46.25 | 46.25 | -3.14% | 32,632,130 |
| Sep 22, 2025 | 48.00 | 48.25 | 47.75 | 47.75 | 47.75 | -0.52% | 9,058,412 |
| Sep 19, 2025 | 48.75 | 49.00 | 48.00 | 48.00 | 48.00 | -1.54% | 22,737,410 |
| Sep 18, 2025 | 49.00 | 49.00 | 48.00 | 48.75 | 48.75 | - | 22,677,100 |
| Sep 17, 2025 | 49.25 | 49.25 | 48.50 | 48.75 | 48.75 | -1.52% | 37,359,770 |
| Sep 16, 2025 | 48.25 | 49.50 | 48.25 | 49.50 | 49.50 | 3.13% | 43,934,820 |
| Sep 15, 2025 | 48.25 | 48.25 | 47.75 | 48.00 | 48.00 | -0.52% | 10,416,300 |
| Sep 12, 2025 | 48.25 | 48.75 | 48.00 | 48.25 | 48.25 | 1.05% | 30,201,190 |
| Sep 11, 2025 | 47.50 | 48.25 | 47.50 | 47.75 | 47.75 | - | 32,745,830 |
| Sep 10, 2025 | 48.25 | 48.50 | 47.50 | 47.75 | 47.75 | -1.04% | 18,639,390 |
| Sep 9, 2025 | 48.50 | 48.75 | 47.75 | 48.25 | 48.25 | - | 27,629,540 |
| Sep 8, 2025 | 48.50 | 49.25 | 48.00 | 48.25 | 48.25 | 1.58% | 69,871,380 |
| Sep 5, 2025 | 47.00 | 47.75 | 46.75 | 47.50 | 47.50 | 1.60% | 28,695,370 |
| Sep 4, 2025 | 47.25 | 47.75 | 46.50 | 46.75 | 46.75 | -0.53% | 36,026,030 |
| Sep 3, 2025 | 45.50 | 47.25 | 45.50 | 47.00 | 47.00 | 3.30% | 61,005,790 |
| Sep 2, 2025 | 45.25 | 45.75 | 44.75 | 45.50 | 45.50 | 1.11% | 16,778,430 |
| Sep 1, 2025 | 43.50 | 45.50 | 43.50 | 45.00 | 45.00 | 2.27% | 48,032,750 |
| Aug 29, 2025 | 44.25 | 44.75 | 44.00 | 44.00 | 44.00 | -1.12% | 54,173,100 |
| Aug 28, 2025 | 44.75 | 45.00 | 44.25 | 44.50 | 44.50 | -0.56% | 28,720,390 |
| Aug 27, 2025 | 45.00 | 45.25 | 44.50 | 44.75 | 44.75 | -0.56% | 19,647,280 |
| Aug 26, 2025 | 45.75 | 45.75 | 45.00 | 45.00 | 45.00 | -1.64% | 37,690,560 |
| Aug 25, 2025 | 45.50 | 46.00 | 45.25 | 45.75 | 45.75 | 1.67% | 24,757,950 |
| Aug 22, 2025 | 45.25 | 45.50 | 45.00 | 45.00 | 45.00 | -0.55% | 17,575,930 |
| Aug 21, 2025 | 45.75 | 45.75 | 45.00 | 45.25 | 45.25 | -0.55% | 29,614,030 |
| Aug 20, 2025 | 44.75 | 45.75 | 44.75 | 45.50 | 45.50 | 1.68% | 33,189,480 |
| Aug 19, 2025 | 45.25 | 46.00 | 44.75 | 44.75 | 44.75 | -1.10% | 35,150,040 |
| Aug 18, 2025 | 46.00 | 46.25 | 45.25 | 45.25 | 45.25 | -1.63% | 32,092,900 |
| Aug 15, 2025 | 46.25 | 46.50 | 45.50 | 46.00 | 46.00 | -0.54% | 24,911,130 |
| Aug 14, 2025 | 46.25 | 46.75 | 46.00 | 46.25 | 46.25 | 0.54% | 48,160,780 |
| Aug 13, 2025 | 46.50 | 46.50 | 45.75 | 46.00 | 46.00 | -0.54% | 45,444,040 |
| Aug 8, 2025 | 47.00 | 47.25 | 45.75 | 46.25 | 46.25 | -2.63% | 44,655,810 |
| Aug 7, 2025 | 47.25 | 48.25 | 47.00 | 47.50 | 47.50 | 1.06% | 40,600,100 |
| Aug 6, 2025 | 46.50 | 47.75 | 46.50 | 47.00 | 47.00 | 1.62% | 37,206,330 |
| Aug 5, 2025 | 45.75 | 47.00 | 45.25 | 46.25 | 46.25 | 1.09% | 49,278,310 |
| Aug 4, 2025 | 45.00 | 46.00 | 44.75 | 45.75 | 45.75 | 2.23% | 42,378,800 |
| Aug 1, 2025 | 47.50 | 47.50 | 44.75 | 44.75 | 44.75 | -5.29% | 61,026,270 |
| Jul 31, 2025 | 47.50 | 47.75 | 47.00 | 47.25 | 47.25 | -1.05% | 32,245,260 |
| Jul 30, 2025 | 47.00 | 47.75 | 46.75 | 47.75 | 47.75 | 1.06% | 34,252,150 |
| Jul 29, 2025 | 47.00 | 47.50 | 46.00 | 47.25 | 47.25 | 1.61% | 45,031,810 |
| Jul 25, 2025 | 46.25 | 46.75 | 46.00 | 46.50 | 46.50 | -0.53% | 23,729,770 |
| Jul 24, 2025 | 47.75 | 48.50 | 46.75 | 46.75 | 46.75 | -2.60% | 44,021,090 |
| Jul 23, 2025 | 47.50 | 48.25 | 47.00 | 48.00 | 48.00 | 2.67% | 44,661,900 |
| Jul 22, 2025 | 47.75 | 48.00 | 46.75 | 46.75 | 46.75 | -3.11% | 99,389,150 |
| Jul 21, 2025 | 47.75 | 48.25 | 47.25 | 48.25 | 48.25 | 1.58% | 41,279,790 |
| Jul 18, 2025 | 46.75 | 47.75 | 46.50 | 47.50 | 47.50 | 2.15% | 42,671,400 |
| Jul 17, 2025 | 46.75 | 47.00 | 45.75 | 46.50 | 46.50 | 0.54% | 56,591,330 |
| Jul 16, 2025 | 45.50 | 46.50 | 44.75 | 46.25 | 46.25 | 0.54% | 49,261,760 |
| Jul 15, 2025 | 44.75 | 46.25 | 44.50 | 46.00 | 46.00 | 2.79% | 46,530,780 |
| Jul 14, 2025 | 44.50 | 45.00 | 43.75 | 44.75 | 44.75 | 0.56% | 33,131,730 |
| Jul 11, 2025 | 45.00 | 45.50 | 44.50 | 44.50 | 44.50 | - | 45,802,250 |