CP All PCL

CPALL
🏛️ thailand →
47.75
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:55 47.75 47.75 47.50 47.50 73.9K
10:00 47.75 47.75 47.50 47.50 193.2K
10:05 47.50 47.75 47.50 47.50 156.5K
10:10 47.50 47.75 47.50 47.75 156.9K
10:15 47.50 47.75 47.50 47.75 22.5K
10:20 47.50 47.75 47.50 47.75 15.9K
10:25 47.50 47.75 47.50 47.75 48.2K
10:30 47.50 47.75 47.50 47.75 115.0K
10:35 47.75 47.75 47.50 47.75 56.5K
10:40 47.50 47.75 47.50 47.50 24.4K
10:45 47.75 47.75 47.25 47.50 799.0K
10:50 47.50 47.75 47.50 47.50 9.5K
10:55 47.75 47.75 47.50 47.75 10.7K
11:00 47.50 47.75 47.50 47.50 25.4K
11:05 47.50 47.75 47.50 47.75 11.0K
11:10 47.75 47.75 47.50 47.75 10.7K
11:15 47.75 47.75 47.50 47.75 0.7K
11:20 47.75 47.75 47.50 47.75 108.2K
11:25 47.75 47.75 47.50 47.75 47.0K
11:30 47.50 47.75 47.50 47.75 28.4K
11:35 47.50 48.00 47.50 48.00 1,252.5K
11:40 48.00 48.00 47.75 47.75 846.3K
11:45 47.75 48.00 47.75 47.75 365.1K
11:50 47.75 47.75 47.75 47.75 24.5K
11:55 47.75 47.75 47.75 47.75 132.6K
12:00 47.75 47.75 47.75 47.75 1.1K
12:05 47.75 48.00 47.75 47.75 5.7K
12:10 47.75 47.75 47.75 47.75 1.5K
12:15 47.75 48.00 47.75 47.75 12.6K
12:20 47.75 48.00 47.75 47.75 10.0K
12:25 47.75 48.00 47.75 48.00 16.1K
13:55 47.75 47.75 47.75 47.75 72.4K
14:00 47.75 48.00 47.75 47.75 124.1K
14:05 47.75 48.00 47.75 47.75 34.2K
14:10 47.75 48.00 47.75 48.00 10.0K
14:15 48.00 48.00 47.75 47.75 50.9K
14:20 47.75 48.00 47.75 47.75 34.6K
14:25 47.75 48.00 47.75 47.75 6.4K
14:30 47.75 48.00 47.75 47.75 58.1K
14:35 47.75 48.00 47.75 47.75 18.3K
14:40 47.75 47.75 47.75 47.75 70.0K
14:45 48.00 48.00 47.75 48.00 39.4K
14:50 47.75 48.00 47.75 47.75 8.1K
14:55 47.75 48.00 47.75 47.75 40.3K
15:00 47.75 48.00 47.75 47.75 13.6K
15:05 48.00 48.00 47.75 47.75 29.4K
15:10 47.75 48.00 47.75 47.75 38.0K
15:15 47.75 48.00 47.75 47.75 22.8K
15:20 47.75 48.00 47.75 47.75 158.5K
15:25 47.75 48.00 47.75 48.00 6.9K
15:30 47.75 48.00 47.75 47.75 61.0K
15:35 47.75 48.00 47.75 47.75 20.0K
15:40 47.75 48.00 47.75 48.00 45.1K
15:45 47.75 47.75 47.75 47.75 322.3K
15:50 47.75 47.75 47.75 47.75 155.4K
15:55 47.75 48.00 47.50 47.50 900.2K
16:00 47.50 47.75 47.50 47.50 1,464.8K
16:05 47.50 47.75 47.50 47.75 40.6K
16:10 47.50 47.75 47.50 47.50 71.2K
16:15 47.50 47.75 47.50 47.50 28.8K
16:20 47.75 47.75 47.50 47.50 12.1K
16:25 47.50 47.75 47.50 47.50 1,065.5K
16:35 47.75 47.75 47.75 47.75 1,674.6K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 47.50 48.00 47.25 47.75 11.3M
2025-09-25 47.50 48.00 47.25 47.75 23.5M
2025-09-24 46.50 48.25 46.50 47.75 24.1M
2025-09-23 47.75 47.75 46.25 46.25 32.6M
2025-09-22 48.00 48.25 47.75 47.75 9.1M
2025-09-19 48.75 49.00 48.00 48.00 22.7M
2025-09-18 49.00 49.00 48.00 48.75 22.5M
2025-09-17 49.25 49.25 48.50 48.75 37.2M
2025-09-16 48.25 49.50 48.25 49.50 43.9M
2025-09-15 48.25 48.25 47.75 48.00 10.3M
2025-09-12 48.25 48.75 48.00 48.25 30.2M
2025-09-11 47.50 48.25 47.50 47.75 32.7M
2025-09-10 48.25 48.50 47.50 47.75 18.6M
2025-09-09 48.50 48.75 47.75 48.25 26.9M
2025-09-08 48.50 49.25 48.00 48.25 68.6M
2025-09-05 47.00 47.75 46.75 47.50 28.7M
2025-09-04 47.25 47.75 46.50 46.75 36.0M
2025-09-03 45.50 47.25 45.50 47.00 60.6M
2025-09-02 45.25 45.75 44.75 45.50 16.7M
2025-09-01 43.50 45.50 43.50 45.00 48.0M
2025-08-29 44.25 44.75 44.00 44.00 53.9M
2025-08-28 44.75 45.00 44.25 44.50 28.6M
2025-08-27 45.00 45.25 44.50 44.75 19.4M
2025-08-26 45.75 45.75 45.00 45.00 37.7M
2025-08-25 45.50 46.00 45.25 45.75 24.8M
2025-08-22 45.25 45.50 45.00 45.00 17.6M
2025-08-21 45.75 45.75 45.00 45.25 29.6M
2025-08-20 44.75 45.75 44.75 45.50 33.1M
2025-08-19 45.25 46.00 44.75 44.75 35.1M
2025-08-18 46.00 46.25 45.25 45.25 31.9M
2025-08-15 46.25 46.50 45.50 46.00 24.9M
2025-08-14 46.25 46.75 46.00 46.25 48.1M
2025-08-13 46.50 46.50 45.75 46.00 45.4M
2025-08-08 47.00 47.25 45.75 46.25 44.6M
2025-08-07 47.25 48.25 47.00 47.50 40.3M
2025-08-06 46.50 47.75 46.50 47.00 36.5M
2025-08-05 45.75 47.00 45.25 46.25 49.3M
2025-08-04 45.00 46.00 44.75 45.75 42.3M
2025-08-01 47.50 47.50 44.75 44.75 61.0M
2025-07-31 47.50 47.75 47.00 47.25 32.2M
2025-07-30 47.00 47.75 46.75 47.75 34.2M
2025-07-29 47.00 47.50 46.00 47.25 44.7M
2025-07-25 46.25 46.75 46.00 46.50 23.7M
2025-07-24 47.75 48.50 46.75 46.75 44.0M
2025-07-23 47.50 48.25 47.00 48.00 44.6M
2025-07-22 47.75 48.00 46.75 46.75 99.3M
2025-07-21 47.75 48.25 47.25 48.25 41.1M
2025-07-18 46.75 47.75 46.50 47.50 42.5M
2025-07-17 46.75 47.00 45.75 46.50 56.6M
2025-07-16 45.50 46.50 44.75 46.25 49.3M
2025-07-15 44.75 46.25 44.50 46.00 46.5M
2025-07-14 44.50 45.00 43.75 44.75 33.0M
2025-07-11 45.00 45.50 44.50 44.50 30.8M
2025-07-09 45.25 45.25 44.25 44.50 30.6M
2025-07-08 45.25 45.75 44.75 45.25 26.6M
2025-07-07 45.00 45.50 44.50 45.50 16.6M
2025-07-04 45.00 45.25 44.25 44.75 18.5M
2025-07-03 44.75 45.25 44.25 45.00 24.3M
2025-07-02 44.25 45.00 43.75 44.75 21.1M
2025-07-01 43.75 44.75 43.25 44.50 24.0M
2025-06-30 43.75 44.50 43.75 44.00 25.8M
2025-06-27 44.25 44.50 43.25 43.50 24.4M
2025-06-26 44.25 44.75 44.25 44.50 16.0M
2025-06-25 44.75 45.00 43.75 44.75 26.8M
2025-06-24 44.25 45.00 43.50 45.00 46.2M
2025-06-23 42.00 43.50 41.50 43.25 35.0M
2025-06-20 42.50 43.50 42.50 42.50 50.8M
2025-06-19 43.50 44.00 42.25 42.50 63.6M
2025-06-18 44.75 45.50 44.50 44.50 16.0M
2025-06-17 45.00 45.75 44.50 45.00 24.5M
2025-06-16 45.00 45.50 43.75 45.00 40.0M
2025-06-13 45.75 46.00 45.00 45.00 30.0M
2025-06-12 47.00 47.50 46.50 46.75 17.7M
2025-06-11 47.50 47.50 46.75 47.00 19.8M
2025-06-10 47.25 48.00 47.25 47.25 13.6M
2025-06-09 47.75 47.75 47.00 47.25 21.0M
2025-06-06 48.00 48.00 47.00 47.50 19.6M
2025-06-05 48.25 48.75 47.75 48.00 24.8M
2025-06-04 47.25 48.25 46.25 48.25 51.3M
2025-05-30 47.25 47.75 47.00 47.00 89.0M
2025-05-29 48.75 49.00 47.50 47.50 25.1M
2025-05-28 47.50 48.75 47.25 48.25 35.0M
2025-05-27 47.50 47.75 47.25 47.50 20.8M
2025-05-26 48.00 48.00 47.00 47.75 28.5M
2025-05-23 49.00 49.50 47.50 47.75 47.0M
2025-05-22 49.50 50.00 49.00 49.00 36.5M
2025-05-21 51.00 51.00 48.50 48.50 52.7M
2025-05-20 50.50 51.25 50.50 50.75 26.6M
2025-05-19 51.00 51.25 50.25 50.50 27.9M
2025-05-16 51.75 52.00 50.75 51.00 35.1M
2025-05-15 51.25 52.25 50.75 51.75 42.7M
2025-05-14 52.50 53.00 50.75 51.00 75.5M
2025-05-13 52.50 53.00 51.50 51.50 26.5M
2025-05-09 52.75 52.75 51.50 52.25 29.3M
2025-05-08 53.00 53.25 52.25 52.75 38.3M
2025-05-07 51.00 52.75 50.75 52.25 48.5M
2025-05-06 50.25 51.25 50.25 50.75 26.0M
2025-05-02 51.75 52.50 51.25 51.25 38.5M
2025-04-30 50.25 51.75 50.00 51.50 46.4M
2025-04-29 50.00 50.50 49.50 50.25 18.3M
2025-04-28 50.00 50.50 49.50 50.00 20.9M
2025-04-25 50.00 50.75 49.75 50.25 16.9M
2025-04-24 50.00 50.25 49.50 49.75 31.4M
2025-04-23 51.00 51.25 50.00 50.25 23.3M
2025-04-22 49.50 51.00 49.00 50.75 36.7M
2025-04-21 50.25 51.25 49.50 49.75 40.2M
2025-04-18 49.75 50.25 49.75 50.00 13.7M
2025-04-17 50.25 50.25 49.50 49.75 20.8M
2025-04-16 50.50 50.75 49.00 50.00 53.0M
2025-04-11 50.25 51.50 49.75 51.00 23.7M
2025-04-10 51.75 52.00 50.25 50.25 36.9M
2025-04-09 48.00 50.50 47.75 50.25 37.2M
2025-04-08 48.50 49.00 46.75 47.75 52.5M
2025-04-04 51.00 51.00 49.75 49.75 20.0M
2025-04-03 50.50 51.00 50.25 51.00 19.5M
2025-04-02 50.00 51.00 49.75 50.75 22.3M
2025-04-01 49.75 50.50 49.50 50.00 16.2M
2025-03-31 49.75 50.25 49.25 49.50 21.6M
2025-03-28 50.25 50.50 49.50 50.00 15.3M
2025-03-27 50.25 50.50 50.00 50.00 21.6M
2025-03-26 49.75 51.00 49.75 50.00 11.1M
2025-03-25 51.00 51.00 49.75 50.00 28.8M
2025-03-24 50.25 51.25 50.00 51.25 16.3M
2025-03-21 50.75 51.50 50.25 50.25 29.1M
2025-03-20 51.75 52.00 50.75 50.75 20.2M
2025-03-19 50.75 52.00 50.25 51.25 35.9M
2025-03-18 49.75 50.50 49.50 50.50 28.8M
2025-03-17 50.25 50.50 49.25 49.25 17.5M
2025-03-14 49.50 50.50 49.25 50.00 33.6M
2025-03-13 50.75 50.75 49.25 49.25 36.9M
2025-03-12 51.50 51.50 50.00 50.75 27.7M
2025-03-11 50.00 51.50 49.75 51.50 41.1M
2025-03-10 51.75 52.00 50.25 50.50 30.5M
2025-03-07 51.50 52.00 51.00 52.00 34.5M
2025-03-06 52.75 53.25 51.50 51.75 42.1M
2025-03-05 53.00 53.00 51.75 52.50 35.8M
2025-03-04 52.50 53.50 52.50 52.50 26.0M
2025-03-03 53.50 53.75 52.50 52.50 36.1M
2025-02-28 51.75 54.00 51.50 54.00 86.5M
2025-02-27 56.25 56.50 52.25 52.25 136.4M
2025-02-26 51.00 54.50 50.75 54.25 122.3M
2025-02-25 51.00 51.25 48.75 49.25 64.6M
2025-02-24 51.75 52.00 51.25 51.75 24.1M
2025-02-21 52.25 52.50 51.25 52.00 43.3M
2025-02-20 51.00 52.25 50.75 52.25 34.1M
2025-02-19 51.50 52.00 51.00 51.25 41.2M
2025-02-18 50.25 52.00 50.25 51.75 38.1M
2025-02-17 50.50 50.50 49.50 50.25 43.2M
2025-02-14 50.00 50.50 49.50 49.75 30.4M
2025-02-13 51.75 51.75 49.75 49.75 42.2M
2025-02-11 49.50 51.25 49.25 50.75 45.2M
2025-02-10 49.50 50.50 49.00 50.00 39.6M
2025-02-07 48.00 50.25 47.25 50.00 134.0M
2025-02-06 49.50 50.00 46.75 47.50 154.2M
2025-02-05 51.50 51.75 49.25 50.00 102.9M
2025-02-04 52.50 52.50 51.25 51.75 93.8M
2025-02-03 49.00 52.75 47.25 52.50 110.6M
2025-01-31 55.25 55.50 51.25 52.00 177.7M
2025-01-30 56.50 57.25 56.50 56.50 15.0M
2025-01-29 57.00 57.00 56.25 56.50 10.8M
2025-01-28 55.75 56.75 55.50 56.75 43.5M
2025-01-27 55.50 56.00 55.25 55.75 17.7M
2025-01-24 55.50 55.50 54.75 55.50 17.6M
2025-01-23 55.75 56.00 55.00 55.25 18.3M
2025-01-22 56.75 57.00 55.50 55.75 32.1M
2025-01-21 56.75 57.50 56.50 56.75 26.4M
2025-01-20 55.75 56.50 55.50 56.25 17.4M
2025-01-17 56.00 57.00 55.50 55.50 34.7M
2025-01-16 56.25 56.50 55.75 56.00 27.4M
2025-01-15 54.50 55.75 54.00 55.75 36.2M
2025-01-14 54.75 55.25 54.25 54.50 32.3M
2025-01-13 55.00 55.00 54.25 54.50 18.3M
2025-01-10 55.25 55.75 54.50 55.50 28.3M
2025-01-09 56.00 56.00 55.00 55.25 24.8M
2025-01-08 56.25 56.75 55.75 56.00 18.9M
2025-01-07 55.75 56.50 55.50 56.25 25.2M
2025-01-06 56.25 56.50 55.50 55.75 16.9M
2025-01-03 56.00 56.25 55.50 56.25 16.1M
2025-01-02 55.50 56.50 55.50 55.75 23.2M