CPanel Public Company Limited (CPANEL.BK)
Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
At close: 04:35PM ICT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 5.75 | 5.85 | 5.75 | 5.85 | 5.85 | 40,800 |
| 23 Apr 2024 | 5.90 | 5.90 | 5.55 | 5.85 | 5.85 | 64,700 |
| 22 Apr 2024 | 5.65 | 5.90 | 5.60 | 5.90 | 5.90 | 62,100 |
| 19 Apr 2024 | 5.70 | 5.75 | 5.45 | 5.65 | 5.65 | 332,100 |
| 18 Apr 2024 | 5.70 | 5.75 | 5.60 | 5.75 | 5.75 | 114,000 |
| 17 Apr 2024 | 5.65 | 5.80 | 5.60 | 5.70 | 5.70 | 136,200 |
| 11 Apr 2024 | 5.75 | 5.90 | 5.60 | 5.85 | 5.85 | 152,200 |
| 10 Apr 2024 | 5.65 | 5.75 | 5.55 | 5.75 | 5.75 | 127,100 |
| 09 Apr 2024 | 5.85 | 5.85 | 5.65 | 5.75 | 5.75 | 333,800 |
| 05 Apr 2024 | 5.90 | 5.90 | 5.85 | 5.85 | 5.85 | 51,500 |
| 04 Apr 2024 | 5.95 | 5.95 | 5.90 | 5.90 | 5.90 | 38,200 |
| 03 Apr 2024 | 6.00 | 6.05 | 5.90 | 5.95 | 5.95 | 31,800 |
| 02 Apr 2024 | 5.85 | 6.00 | 5.85 | 6.00 | 6.00 | 10,500 |
| 01 Apr 2024 | 5.90 | 5.95 | 5.90 | 5.90 | 5.90 | 40,600 |
| 29 Mar 2024 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | 70,400 |
| 28 Mar 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| 27 Mar 2024 | 6.10 | 6.10 | 6.00 | 6.05 | 6.05 | 28,300 |
| 26 Mar 2024 | 5.95 | 6.10 | 5.95 | 6.10 | 6.10 | 62,300 |
| 25 Mar 2024 | 6.05 | 6.05 | 5.90 | 5.95 | 5.95 | 224,000 |
| 22 Mar 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
| 21 Mar 2024 | 6.15 | 6.20 | 6.10 | 6.15 | 6.15 | 87,600 |
| 20 Mar 2024 | 6.15 | 6.20 | 6.15 | 6.20 | 6.20 | 32,300 |
| 19 Mar 2024 | 6.15 | 6.15 | 6.10 | 6.15 | 6.15 | 20,700 |
| 18 Mar 2024 | 6.05 | 6.20 | 6.05 | 6.15 | 6.15 | 86,000 |
| 15 Mar 2024 | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | 115,500 |
| 14 Mar 2024 | 6.15 | 6.30 | 6.05 | 6.10 | 6.10 | 157,000 |
| 13 Mar 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 34,400 |
| 12 Mar 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
| 11 Mar 2024 | 6.10 | 6.15 | 6.05 | 6.15 | 6.15 | 97,700 |
| 08 Mar 2024 | 6.20 | 6.25 | 6.10 | 6.15 | 6.15 | 67,500 |
| 07 Mar 2024 | 6.25 | 6.25 | 6.15 | 6.25 | 6.25 | 10,600 |
| 06 Mar 2024 | 6.20 | 6.25 | 6.10 | 6.25 | 6.25 | 64,000 |
| 05 Mar 2024 | 6.25 | 6.25 | 6.10 | 6.15 | 6.15 | 9,600 |
| 04 Mar 2024 | 6.10 | 6.20 | 6.10 | 6.20 | 6.20 | 37,700 |
| 01 Mar 2024 | 6.10 | 6.20 | 6.10 | 6.10 | 6.10 | 66,700 |
| 29 Feb 2024 | 6.60 | 6.60 | 6.10 | 6.10 | 6.10 | 179,100 |
| 28 Feb 2024 | 6.85 | 6.85 | 6.60 | 6.60 | 6.60 | 81,200 |
| 27 Feb 2024 | 6.75 | 6.90 | 6.70 | 6.75 | 6.75 | 43,000 |
| 23 Feb 2024 | 6.80 | 6.85 | 6.70 | 6.85 | 6.85 | 13,200 |
| 22 Feb 2024 | 6.90 | 6.90 | 6.75 | 6.85 | 6.85 | 17,700 |
| 21 Feb 2024 | 6.70 | 6.90 | 6.70 | 6.90 | 6.90 | 42,700 |
| 20 Feb 2024 | 6.90 | 6.90 | 6.80 | 6.80 | 6.80 | 41,800 |
| 19 Feb 2024 | 6.75 | 6.95 | 6.70 | 6.80 | 6.80 | 164,500 |
| 16 Feb 2024 | 7.20 | 7.25 | 6.90 | 7.10 | 7.10 | 97,900 |
| 15 Feb 2024 | 7.10 | 7.25 | 7.10 | 7.15 | 7.15 | 68,800 |
| 14 Feb 2024 | 7.20 | 7.20 | 6.95 | 7.10 | 7.10 | 23,400 |
| 13 Feb 2024 | 7.20 | 7.20 | 7.00 | 7.15 | 7.15 | 16,800 |
| 12 Feb 2024 | 7.25 | 7.25 | 6.95 | 7.10 | 7.10 | 99,400 |
| 09 Feb 2024 | 6.80 | 6.80 | 6.75 | 6.80 | 6.80 | 5,800 |
| 08 Feb 2024 | 6.80 | 6.85 | 6.60 | 6.85 | 6.85 | 16,200 |
| 07 Feb 2024 | 6.65 | 6.80 | 6.55 | 6.75 | 6.75 | 75,200 |
| 06 Feb 2024 | 6.80 | 6.85 | 6.65 | 6.75 | 6.75 | 86,900 |
| 05 Feb 2024 | 6.95 | 6.95 | 6.60 | 6.70 | 6.70 | 33,900 |
| 02 Feb 2024 | 6.70 | 6.90 | 6.70 | 6.80 | 6.80 | 45,300 |
| 01 Feb 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 1,600 |
| 31 Jan 2024 | 6.90 | 6.90 | 6.75 | 6.80 | 6.80 | 20,100 |
| 30 Jan 2024 | 6.75 | 6.90 | 6.75 | 6.85 | 6.85 | 28,400 |
| 29 Jan 2024 | 6.60 | 6.75 | 6.60 | 6.75 | 6.75 | 42,700 |
| 26 Jan 2024 | 6.70 | 6.80 | 6.70 | 6.80 | 6.80 | 6,000 |
| 25 Jan 2024 | 6.80 | 6.85 | 6.65 | 6.70 | 6.70 | 20,400 |
| 24 Jan 2024 | 6.80 | 6.85 | 6.70 | 6.80 | 6.80 | 20,100 |
| 23 Jan 2024 | 6.70 | 6.80 | 6.60 | 6.80 | 6.80 | 20,900 |
| 22 Jan 2024 | 6.95 | 6.95 | 6.60 | 6.85 | 6.85 | 102,300 |
| 19 Jan 2024 | 6.60 | 6.95 | 6.60 | 6.95 | 6.95 | 76,900 |
| 18 Jan 2024 | 6.55 | 6.70 | 6.55 | 6.70 | 6.70 | 73,600 |
| 17 Jan 2024 | 6.60 | 6.75 | 6.60 | 6.75 | 6.75 | 134,500 |
| 16 Jan 2024 | 6.90 | 6.90 | 6.70 | 6.75 | 6.75 | 110,200 |
| 15 Jan 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| 12 Jan 2024 | 7.00 | 7.00 | 6.85 | 6.95 | 6.95 | 26,200 |
| 11 Jan 2024 | 6.95 | 7.00 | 6.85 | 6.95 | 6.95 | 24,400 |
| 10 Jan 2024 | 6.95 | 6.95 | 6.85 | 6.95 | 6.95 | 45,800 |
| 09 Jan 2024 | 7.10 | 7.10 | 6.85 | 6.95 | 6.95 | 135,600 |
| 08 Jan 2024 | 7.20 | 7.20 | 7.10 | 7.15 | 7.15 | 66,400 |
| 05 Jan 2024 | 7.20 | 7.20 | 7.05 | 7.15 | 7.15 | 65,400 |
| 04 Jan 2024 | 7.10 | 7.15 | 7.05 | 7.15 | 7.15 | 47,900 |
| 03 Jan 2024 | 7.05 | 7.10 | 7.00 | 7.10 | 7.10 | 76,300 |
| 28 Dec 2023 | 6.95 | 7.20 | 6.90 | 7.20 | 7.20 | 182,500 |
| 27 Dec 2023 | 6.60 | 6.95 | 6.55 | 6.95 | 6.95 | 220,400 |
| 26 Dec 2023 | 6.60 | 6.60 | 6.50 | 6.60 | 6.60 | 42,100 |
| 25 Dec 2023 | 6.65 | 6.65 | 6.50 | 6.60 | 6.60 | 93,900 |
| 22 Dec 2023 | 6.50 | 6.60 | 6.45 | 6.60 | 6.60 | 28,100 |
| 21 Dec 2023 | 6.50 | 6.60 | 6.50 | 6.60 | 6.60 | 9,100 |
| 20 Dec 2023 | 6.60 | 6.60 | 6.45 | 6.60 | 6.60 | 63,000 |
| 19 Dec 2023 | 6.60 | 6.65 | 6.50 | 6.60 | 6.60 | 63,500 |
| 18 Dec 2023 | 6.60 | 6.60 | 6.45 | 6.55 | 6.55 | 14,700 |
| 15 Dec 2023 | 6.55 | 6.70 | 6.45 | 6.55 | 6.55 | 253,000 |
| 14 Dec 2023 | 6.35 | 6.45 | 6.35 | 6.45 | 6.45 | 51,600 |
| 13 Dec 2023 | 6.55 | 6.55 | 6.40 | 6.45 | 6.45 | 26,200 |
| 12 Dec 2023 | 6.75 | 6.75 | 6.60 | 6.65 | 6.65 | 23,500 |
| 08 Dec 2023 | 6.70 | 6.70 | 6.50 | 6.60 | 6.60 | 83,000 |
| 07 Dec 2023 | 6.50 | 6.70 | 6.50 | 6.70 | 6.70 | 97,600 |
| 06 Dec 2023 | 6.30 | 6.50 | 6.30 | 6.50 | 6.50 | 68,600 |
| 04 Dec 2023 | 6.05 | 6.30 | 6.05 | 6.25 | 6.25 | 104,000 |
| 01 Dec 2023 | 6.10 | 6.10 | 5.95 | 5.95 | 5.95 | 47,900 |
| 30 Nov 2023 | 6.00 | 6.20 | 5.95 | 6.10 | 6.10 | 130,400 |
| 29 Nov 2023 | 5.95 | 5.95 | 5.85 | 5.95 | 5.95 | 69,100 |
| 28 Nov 2023 | 5.95 | 6.00 | 5.90 | 6.00 | 6.00 | 70,200 |
| 27 Nov 2023 | 5.90 | 5.95 | 5.85 | 5.85 | 5.85 | 98,700 |
| 24 Nov 2023 | 6.10 | 6.15 | 5.90 | 5.90 | 5.90 | 147,900 |
| 23 Nov 2023 | 6.10 | 6.15 | 6.00 | 6.05 | 6.05 | 152,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.