CP ALL Public Company Limited (CPALL-R) Price History

Daily open, high, low, close and volume for CP ALL Public Company Limited (CPALL-R) from 2025-10-09 to 2026-10-09, newest first.

‹ CPALL-R price and chart

Date	Open	High	Low	Close	Volume
2026-10-09	THB 42.79	THB 43.25	THB 42.50	THB 42.79	11,742,700
2026-10-08	THB 42.04	THB 42.50	THB 41.50	THB 42.04	25,769,200
2026-10-07	THB 42.50	THB 43.00	THB 42.25	THB 42.50	27,945,200
2026-10-06	THB 42.97	THB 43.25	THB 42.75	THB 42.97	8,387,000
2026-10-05	THB 42.09	THB 42.09	THB 42.09	THB 42.09	0
2026-10-02	THB 42.09	THB 42.75	THB 41.75	THB 42.09	35,288,900
2026-10-01	THB 42.73	THB 44.00	THB 42.50	THB 42.73	7,022,900
2026-09-30	THB 43.86	THB 44.00	THB 43.50	THB 43.86	5,616,900
2026-09-29	THB 44.30	THB 44.75	THB 43.75	THB 44.30	6,025,200
2026-09-28	THB 44.25	THB 44.25	THB 44.25	THB 44.25	0
2026-09-25	THB 44.25	THB 44.75	THB 44.00	THB 44.25	1,832,800
2026-09-24	THB 44.64	THB 45.00	THB 44.25	THB 44.64	8,099,700
2026-09-23	THB 44.41	THB 44.75	THB 44.25	THB 44.41	2,419,500
2026-09-22	THB 44.78	THB 45.00	THB 44.75	THB 44.78	764,800
2026-09-21	THB 45.29	THB 45.29	THB 45.29	THB 45.29	0
2026-09-18	THB 45.29	THB 45.50	THB 45.00	THB 45.29	2,331,600
2026-09-17	THB 45.39	THB 45.75	THB 45.00	THB 45.39	4,737,300
2026-09-16	THB 45.36	THB 45.75	THB 45.25	THB 45.36	9,071,800
2026-09-15	THB 45.25	THB 45.50	THB 45.00	THB 45.25	5,176,700
2026-09-14	THB 46.06	THB 46.06	THB 46.06	THB 46.06	0
2026-09-11	THB 46.06	THB 46.25	THB 45.75	THB 46.06	6,169,600
2026-09-10	THB 45.78	THB 46.25	THB 45.50	THB 45.78	4,663,300
2026-09-09	THB 45.98	THB 46.25	THB 45.75	THB 45.98	6,117,300
2026-09-08	THB 46.02	THB 46.50	THB 45.75	THB 46.02	7,959,500
2026-09-07	THB 46.01	THB 46.01	THB 46.01	THB 46.01	0
2026-09-04	THB 46.01	THB 46.25	THB 45.75	THB 46.01	10,295,700
2026-09-03	THB 45.58	THB 46.00	THB 45.25	THB 45.58	2,021,100
2026-09-02	THB 45.79	THB 46.50	THB 45.50	THB 45.79	5,272,400
2026-09-01	THB 46.23	THB 46.25	THB 46.00	THB 46.23	3,107,200
2026-08-31	THB 46.55	THB 46.55	THB 46.55	THB 46.55	0
2026-08-28	THB 46.55	THB 47.25	THB 46.25	THB 46.55	2,063,300
2026-08-27	THB 46.64	THB 47.00	THB 46.00	THB 46.64	7,817,600
2026-08-26	THB 46.49	THB 46.75	THB 46.25	THB 46.49	5,914,300
2026-08-25	THB 46.73	THB 46.75	THB 46.50	THB 46.73	2,449,100
2026-08-24	THB 44.07	THB 44.07	THB 44.07	THB 44.07	0
2026-08-21	THB 44.07	THB 44.07	THB 44.07	THB 44.07	0
2026-08-20	THB 44.07	THB 44.07	THB 44.07	THB 44.07	0
2026-08-19	THB 44.07	THB 44.07	THB 44.07	THB 44.07	0
2026-08-18	THB 44.07	THB 44.07	THB 44.07	THB 44.07	0
2026-08-17	THB 44.07	THB 44.07	THB 44.07	THB 44.07	0
2026-08-14	THB 44.07	THB 44.07	THB 44.07	THB 44.07	0
2026-08-13	THB 44.07	THB 44.07	THB 44.07	THB 44.07	0
2026-08-11	THB 44.07	THB 44.07	THB 44.07	THB 44.07	0
2026-08-10	THB 44.07	THB 44.07	THB 44.07	THB 44.07	0
2026-08-07	THB 44.07	THB 44.07	THB 44.07	THB 44.07	0
2026-08-06	THB 44.07	THB 44.07	THB 44.07	THB 44.07	0
2026-08-05	THB 44.07	THB 44.07	THB 44.07	THB 44.07	0
2026-08-04	THB 44.07	THB 44.07	THB 44.07	THB 44.07	0
2026-08-03	THB 44.07	THB 44.07	THB 44.07	THB 44.07	0
2026-07-31	THB 44.07	THB 44.07	THB 44.07	THB 44.07	0
2026-07-30	THB 44.07	THB 44.07	THB 44.07	THB 44.07	0
2026-07-27	THB 44.07	THB 44.07	THB 44.07	THB 44.07	0
2026-07-24	THB 44.07	THB 44.07	THB 44.07	THB 44.07	0
2026-07-23	THB 44.07	THB 44.07	THB 44.07	THB 44.07	0
2026-07-22	THB 44.07	THB 44.07	THB 44.07	THB 44.07	0
2026-07-21	THB 44.07	THB 44.07	THB 44.07	THB 44.07	0
2026-07-20	THB 44.07	THB 44.07	THB 44.07	THB 44.07	0
2026-07-17	THB 44.07	THB 44.07	THB 44.07	THB 44.07	0
2026-07-16	THB 44.07	THB 44.07	THB 44.07	THB 44.07	0
2026-07-15	THB 44.07	THB 44.07	THB 44.07	THB 44.07	0
2026-07-14	THB 44.07	THB 44.07	THB 44.07	THB 44.07	0
2026-07-13	THB 44.07	THB 44.07	THB 44.07	THB 44.07	0
2026-07-10	THB 44.07	THB 44.07	THB 44.07	THB 44.07	0
2026-07-09	THB 44.07	THB 44.07	THB 44.07	THB 44.07	0
2026-07-08	THB 44.07	THB 44.07	THB 44.07	THB 44.07	0
2026-07-07	THB 44.07	THB 44.07	THB 44.07	THB 44.07	0
2026-07-06	THB 44.07	THB 44.07	THB 44.07	THB 44.07	0
2026-07-03	THB 44.07	THB 44.07	THB 44.07	THB 44.07	0
2026-07-02	THB 44.07	THB 44.07	THB 44.07	THB 44.07	0
2026-07-01	THB 44.07	THB 44.07	THB 44.07	THB 44.07	0
2026-06-30	THB 44.07	THB 44.07	THB 44.07	THB 44.07	0
2026-06-29	THB 44.07	THB 44.07	THB 44.07	THB 44.07	0
2026-06-26	THB 44.07	THB 44.07	THB 44.07	THB 44.07	0
2026-06-25	THB 44.07	THB 44.07	THB 44.07	THB 44.07	0
2026-06-24	THB 44.07	THB 44.07	THB 44.07	THB 44.07	0
2026-06-23	THB 44.07	THB 44.07	THB 44.07	THB 44.07	0
2026-06-22	THB 44.07	THB 44.07	THB 44.07	THB 44.07	0
2026-06-19	THB 44.07	THB 44.07	THB 44.07	THB 44.07	0
2026-06-18	THB 44.07	THB 44.07	THB 44.07	THB 44.07	0
2026-06-17	THB 44.07	THB 44.07	THB 44.07	THB 44.07	0
2026-06-16	THB 44.07	THB 44.07	THB 44.07	THB 44.07	0
2026-06-15	THB 44.07	THB 44.07	THB 44.07	THB 44.07	0
2026-06-12	THB 44.07	THB 44.07	THB 44.07	THB 44.07	0
2026-06-11	THB 44.07	THB 44.07	THB 44.07	THB 44.07	0
2026-06-10	THB 44.07	THB 44.07	THB 44.07	THB 44.07	0
2026-06-09	THB 44.07	THB 44.07	THB 44.07	THB 44.07	0
2026-06-08	THB 44.07	THB 44.07	THB 44.07	THB 44.07	0
2026-06-05	THB 44.07	THB 44.07	THB 44.07	THB 44.07	0
2026-06-04	THB 44.07	THB 44.07	THB 44.07	THB 44.07	0
2026-06-02	THB 44.07	THB 44.07	THB 44.07	THB 44.07	0
2026-05-29	THB 44.07	THB 44.07	THB 44.07	THB 44.07	0
2026-05-28	THB 44.07	THB 44.07	THB 44.07	THB 44.07	0
2026-05-27	THB 44.07	THB 44.07	THB 44.07	THB 44.07	0
2026-05-26	THB 44.07	THB 44.07	THB 44.07	THB 44.07	0
2026-05-25	THB 44.07	THB 44.07	THB 44.07	THB 44.07	0
2026-05-22	THB 44.07	THB 44.07	THB 44.07	THB 44.07	0
2026-05-21	THB 44.07	THB 44.07	THB 44.07	THB 44.07	0
2026-05-20	THB 44.07	THB 44.07	THB 44.07	THB 44.07	0
2026-05-19	THB 44.07	THB 44.07	THB 44.07	THB 44.07	0
2026-05-18	THB 44.07	THB 44.07	THB 44.07	THB 44.07	0
2026-05-15	THB 44.07	THB 44.07	THB 44.07	THB 44.07	0
2026-05-14	THB 44.07	THB 44.07	THB 44.07	THB 44.07	0
2026-05-13	THB 44.07	THB 44.07	THB 44.07	THB 44.07	0
2026-05-12	THB 44.07	THB 44.07	THB 44.07	THB 44.07	0
2026-05-11	THB 44.07	THB 44.07	THB 44.07	THB 44.07	0
2026-05-08	THB 44.07	THB 44.07	THB 44.07	THB 44.07	0
2026-05-07	THB 44.07	THB 44.07	THB 44.07	THB 44.07	0
2026-05-06	THB 44.07	THB 44.07	THB 44.07	THB 44.07	0
2026-05-05	THB 44.07	THB 44.07	THB 44.07	THB 44.07	0
2026-04-30	THB 44.07	THB 44.07	THB 44.07	THB 44.07	0
2026-04-29	THB 44.07	THB 44.07	THB 44.07	THB 44.07	0
2026-04-28	THB 44.07	THB 44.07	THB 44.07	THB 44.07	0
2026-04-27	THB 44.07	THB 44.07	THB 44.07	THB 44.07	0
2026-04-24	THB 44.07	THB 44.07	THB 44.07	THB 44.07	0
2026-04-23	THB 44.07	THB 44.07	THB 44.07	THB 44.07	0
2026-04-22	THB 44.07	THB 44.07	THB 44.07	THB 44.07	0
2026-04-21	THB 44.07	THB 44.07	THB 44.07	THB 44.07	0
2026-04-20	THB 44.07	THB 44.07	THB 44.07	THB 44.07	0
2026-04-17	THB 44.07	THB 44.07	THB 44.07	THB 44.07	0
2026-04-16	THB 44.07	THB 44.07	THB 44.07	THB 44.07	0
2026-04-10	THB 44.07	THB 44.07	THB 44.07	THB 44.07	0
2026-04-09	THB 44.07	THB 44.07	THB 44.07	THB 44.07	0
2026-04-08	THB 44.07	THB 44.07	THB 44.07	THB 44.07	0
2026-04-07	THB 44.07	THB 44.07	THB 44.07	THB 44.07	0
2026-04-03	THB 44.07	THB 44.07	THB 44.07	THB 44.07	0
2026-04-02	THB 44.07	THB 44.07	THB 44.07	THB 44.07	0
2026-04-01	THB 44.07	THB 44.07	THB 44.07	THB 44.07	0
2026-03-31	THB 44.07	THB 44.07	THB 44.07	THB 44.07	0
2026-03-30	THB 44.07	THB 44.07	THB 44.07	THB 44.07	0
2026-03-27	THB 44.07	THB 44.75	THB 43.00	THB 44.07	22,830,200
2026-03-26	THB 45.40	THB 45.75	THB 44.75	THB 45.40	7,533,600
2026-03-25	THB 44.42	THB 44.75	THB 44.00	THB 44.42	8,383,500
2026-03-24	THB 44.18	THB 44.50	THB 43.75	THB 44.18	7,182,100
2026-03-23	THB 44.80	THB 44.80	THB 44.80	THB 44.80	0
2026-03-20	THB 44.80	THB 45.75	THB 44.25	THB 44.80	5,905,200
2026-03-19	THB 46.09	THB 46.50	THB 45.75	THB 46.09	11,050,600
2026-03-18	THB 46.13	THB 46.75	THB 45.75	THB 46.13	10,433,200
2026-03-17	THB 46.16	THB 46.75	THB 45.75	THB 46.16	11,358,300
2026-03-16	THB 46.58	THB 46.58	THB 46.58	THB 46.58	0
2026-03-13	THB 46.58	THB 47.25	THB 46.00	THB 46.58	8,716,400
2026-03-12	THB 47.07	THB 47.75	THB 46.50	THB 47.07	14,816,900
2026-03-11	THB 47.42	THB 48.00	THB 47.00	THB 47.42	10,342,200
2026-03-10	THB 46.88	THB 47.75	THB 45.75	THB 46.88	17,572,100
2026-03-09	THB 48.89	THB 48.89	THB 48.89	THB 48.89	0
2026-03-06	THB 48.89	THB 50.00	THB 48.00	THB 48.89	8,880,300
2026-03-05	THB 48.05	THB 49.00	THB 47.00	THB 48.05	27,145,300
2026-03-04	THB 53.26	THB 53.26	THB 53.26	THB 53.26	0
2026-03-02	THB 53.26	THB 53.26	THB 53.26	THB 53.26	0
2026-02-27	THB 53.26	THB 54.00	THB 52.50	THB 53.26	25,295,900
2026-02-26	THB 51.71	THB 52.50	THB 51.25	THB 51.71	20,638,400
2026-02-25	THB 50.30	THB 51.25	THB 49.00	THB 50.30	42,491,700
2026-02-24	THB 51.86	THB 52.75	THB 51.00	THB 51.86	16,423,100
2026-02-23	THB 53.75	THB 53.75	THB 53.75	THB 53.75	0
2026-02-20	THB 53.75	THB 54.50	THB 52.00	THB 53.75	29,668,700
2026-02-19	THB 51.51	THB 52.25	THB 50.50	THB 51.51	16,896,800
2026-02-18	THB 50.12	THB 51.00	THB 49.25	THB 50.12	7,980,400
2026-02-17	THB 49.08	THB 49.50	THB 48.75	THB 49.08	6,319,100
2026-02-16	THB 49.22	THB 49.22	THB 49.22	THB 49.22	0
2026-02-13	THB 49.22	THB 49.75	THB 48.50	THB 49.22	7,353,300
2026-02-12	THB 48.70	THB 49.00	THB 48.25	THB 48.70	11,659,700
2026-02-11	THB 48.19	THB 48.75	THB 47.75	THB 48.19	20,977,800
2026-02-10	THB 48.06	THB 48.75	THB 47.25	THB 48.06	24,722,700
2026-02-09	THB 45.03	THB 45.03	THB 45.03	THB 45.03	0
2026-02-06	THB 45.03	THB 45.50	THB 44.50	THB 45.03	13,662,500
2026-02-05	THB 44.46	THB 44.75	THB 44.00	THB 44.46	6,354,700
2026-02-04	THB 44.12	THB 44.50	THB 43.50	THB 44.12	19,070,800
2026-02-03	THB 43.45	THB 43.75	THB 43.25	THB 43.45	8,506,800
2026-02-02	THB 43.49	THB 43.49	THB 43.49	THB 43.49	0
2026-01-30	THB 43.49	THB 43.75	THB 43.00	THB 43.49	9,653,400
2026-01-29	THB 43.36	THB 43.75	THB 43.25	THB 43.36	7,224,200
2026-01-28	THB 43.24	THB 43.50	THB 42.75	THB 43.24	10,843,500
2026-01-27	THB 47.83	THB 47.83	THB 47.83	THB 47.83	0
2026-01-26	THB 47.83	THB 47.83	THB 47.83	THB 47.83	0
2026-01-23	THB 47.83	THB 47.83	THB 47.83	THB 47.83	0
2026-01-22	THB 47.83	THB 47.83	THB 47.83	THB 47.83	0
2026-01-21	THB 47.83	THB 47.83	THB 47.83	THB 47.83	0
2026-01-20	THB 47.83	THB 47.83	THB 47.83	THB 47.83	0
2026-01-19	THB 47.83	THB 47.83	THB 47.83	THB 47.83	0
2026-01-16	THB 47.83	THB 47.83	THB 47.83	THB 47.83	0
2026-01-15	THB 47.83	THB 47.83	THB 47.83	THB 47.83	0
2026-01-14	THB 47.83	THB 47.83	THB 47.83	THB 47.83	0
2026-01-13	THB 47.83	THB 47.83	THB 47.83	THB 47.83	0
2026-01-12	THB 47.83	THB 47.83	THB 47.83	THB 47.83	0
2026-01-09	THB 47.83	THB 47.83	THB 47.83	THB 47.83	0
2026-01-08	THB 47.83	THB 47.83	THB 47.83	THB 47.83	0
2026-01-07	THB 47.83	THB 47.83	THB 47.83	THB 47.83	0
2026-01-06	THB 47.83	THB 47.83	THB 47.83	THB 47.83	0
2026-01-05	THB 47.83	THB 47.83	THB 47.83	THB 47.83	0
2025-12-30	THB 47.83	THB 47.83	THB 47.83	THB 47.83	0
2025-12-29	THB 47.83	THB 47.83	THB 47.83	THB 47.83	0
2025-12-26	THB 47.83	THB 47.83	THB 47.83	THB 47.83	0
2025-12-25	THB 47.83	THB 47.83	THB 47.83	THB 47.83	0
2025-12-24	THB 47.83	THB 47.83	THB 47.83	THB 47.83	0
2025-12-23	THB 47.83	THB 47.83	THB 47.83	THB 47.83	0
2025-12-22	THB 47.83	THB 47.83	THB 47.83	THB 47.83	0
2025-12-19	THB 47.83	THB 47.83	THB 47.83	THB 47.83	0
2025-12-18	THB 47.83	THB 47.83	THB 47.83	THB 47.83	0
2025-12-17	THB 47.83	THB 47.83	THB 47.83	THB 47.83	0
2025-12-16	THB 47.83	THB 47.83	THB 47.83	THB 47.83	0
2025-12-15	THB 47.83	THB 47.83	THB 47.83	THB 47.83	0
2025-12-12	THB 47.83	THB 47.83	THB 47.83	THB 47.83	0
2025-12-11	THB 47.83	THB 47.83	THB 47.83	THB 47.83	0
2025-12-09	THB 47.83	THB 47.83	THB 47.83	THB 47.83	0
2025-12-08	THB 47.83	THB 47.83	THB 47.83	THB 47.83	0
2025-12-04	THB 47.83	THB 47.83	THB 47.83	THB 47.83	0
2025-12-03	THB 47.83	THB 47.83	THB 47.83	THB 47.83	0
2025-12-02	THB 47.83	THB 47.83	THB 47.83	THB 47.83	0
2025-12-01	THB 47.83	THB 47.83	THB 47.83	THB 47.83	0
2025-11-28	THB 47.83	THB 47.83	THB 47.83	THB 47.83	0
2025-11-27	THB 47.83	THB 47.83	THB 47.83	THB 47.83	0
2025-11-26	THB 47.83	THB 47.83	THB 47.83	THB 47.83	0
2025-11-25	THB 47.83	THB 47.83	THB 47.83	THB 47.83	0
2025-11-24	THB 47.83	THB 47.83	THB 47.83	THB 47.83	0
2025-11-21	THB 47.83	THB 47.83	THB 47.83	THB 47.83	0
2025-11-20	THB 47.83	THB 47.83	THB 47.83	THB 47.83	0
2025-11-19	THB 47.83	THB 47.83	THB 47.83	THB 47.83	0
2025-11-18	THB 47.83	THB 47.83	THB 47.83	THB 47.83	0
2025-11-17	THB 47.83	THB 47.83	THB 47.83	THB 47.83	0
2025-11-14	THB 47.83	THB 47.83	THB 47.83	THB 47.83	0
2025-11-13	THB 47.83	THB 47.83	THB 47.83	THB 47.83	0
2025-11-12	THB 47.83	THB 47.83	THB 47.83	THB 47.83	0
2025-11-11	THB 47.83	THB 47.83	THB 47.83	THB 47.83	0
2025-11-10	THB 47.83	THB 47.83	THB 47.83	THB 47.83	0
2025-11-07	THB 47.83	THB 47.83	THB 47.83	THB 47.83	0
2025-11-06	THB 47.83	THB 47.83	THB 47.83	THB 47.83	0
2025-11-05	THB 47.83	THB 47.83	THB 47.83	THB 47.83	0
2025-11-04	THB 47.83	THB 47.83	THB 47.83	THB 47.83	0
2025-11-03	THB 47.83	THB 47.83	THB 47.83	THB 47.83	0
2025-10-31	THB 47.83	THB 47.83	THB 47.83	THB 47.83	0
2025-10-30	THB 47.83	THB 47.83	THB 47.83	THB 47.83	0
2025-10-29	THB 47.83	THB 47.83	THB 47.83	THB 47.83	0
2025-10-28	THB 47.83	THB 47.83	THB 47.83	THB 47.83	0
2025-10-27	THB 47.83	THB 47.83	THB 47.83	THB 47.83	0
2025-10-24	THB 47.83	THB 47.83	THB 47.83	THB 47.83	0
2025-10-22	THB 47.83	THB 48.25	THB 47.50	THB 47.83	5,510,500
2025-10-21	THB 47.50	THB 47.75	THB 47.25	THB 47.50	5,094,300
2025-10-20	THB 47.78	THB 47.78	THB 47.78	THB 47.78	0
2025-10-17	THB 47.78	THB 48.00	THB 47.50	THB 47.78	2,401,600
2025-10-16	THB 47.49	THB 48.00	THB 47.25	THB 47.49	5,589,800
2025-10-15	THB 47.07	THB 48.00	THB 46.75	THB 47.07	2,597,200
2025-10-14	THB 48.47	THB 48.47	THB 48.47	THB 48.47	0
2025-10-10	THB 48.47	THB 48.75	THB 48.00	THB 48.47	2,285,800
2025-10-09	THB 48.44	THB 48.75	THB 48.25	THB 48.44	5,874,200