Thailand - Delayed Quote THB
CP ALL Public Company Limited (CPALL.BK)
51.00
-0.75
(-1.45%)
At close: May 16 at 4:38:36 PM GMT+7
Currency in THB Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 16, 2025 | 51.75 | 52.00 | 50.75 | 51.00 | 51.00 | 35,061,800 |
| May 15, 2025 | 51.25 | 52.25 | 50.75 | 51.75 | 51.75 | 41,757,000 |
| May 14, 2025 | 52.50 | 53.00 | 50.75 | 51.00 | 51.00 | 76,011,200 |
| May 13, 2025 | 52.50 | 53.00 | 51.50 | 51.50 | 51.50 | 26,435,700 |
| May 9, 2025 | 52.75 | 52.75 | 51.50 | 52.25 | 52.25 | 31,320,400 |
| May 8, 2025 | 53.00 | 53.25 | 52.25 | 52.75 | 52.75 | 39,173,900 |
| May 7, 2025 | 51.00 | 52.75 | 50.75 | 52.25 | 52.25 | 48,489,700 |
| May 6, 2025 | 1.35 Dividend | |||||
| May 6, 2025 | 50.25 | 51.25 | 50.25 | 50.75 | 50.75 | 26,279,800 |
| May 2, 2025 | 51.75 | 52.50 | 51.25 | 51.25 | 49.90 | 37,341,500 |
| Apr 30, 2025 | 50.25 | 51.75 | 50.00 | 51.50 | 50.14 | 46,738,000 |
| Apr 29, 2025 | 50.00 | 50.50 | 49.50 | 50.25 | 48.93 | 18,485,300 |
| Apr 28, 2025 | 50.00 | 50.50 | 49.50 | 50.00 | 48.68 | 20,946,600 |
| Apr 25, 2025 | 50.00 | 50.75 | 49.75 | 50.25 | 48.93 | 16,924,700 |
| Apr 24, 2025 | 50.00 | 50.25 | 49.50 | 49.75 | 48.44 | 31,446,400 |
| Apr 23, 2025 | 51.00 | 51.25 | 50.00 | 50.25 | 48.93 | 23,259,900 |
| Apr 22, 2025 | 49.50 | 51.00 | 49.00 | 50.75 | 49.41 | 36,751,900 |
| Apr 21, 2025 | 50.25 | 51.25 | 49.50 | 49.75 | 48.44 | 40,159,800 |
| Apr 18, 2025 | 49.75 | 50.25 | 49.75 | 50.00 | 48.68 | 13,720,200 |
| Apr 17, 2025 | 50.25 | 50.25 | 49.50 | 49.75 | 48.44 | 20,908,900 |
| Apr 16, 2025 | 50.50 | 50.75 | 49.00 | 50.00 | 48.68 | 53,038,700 |
| Apr 11, 2025 | 50.25 | 51.50 | 49.75 | 51.00 | 49.66 | 24,527,500 |
| Apr 10, 2025 | 51.75 | 52.00 | 50.25 | 50.25 | 48.93 | 35,618,500 |
| Apr 9, 2025 | 48.00 | 50.50 | 47.75 | 50.25 | 48.93 | 37,115,100 |
| Apr 8, 2025 | 48.50 | 49.00 | 46.75 | 47.75 | 46.49 | 48,793,400 |
| Apr 4, 2025 | 51.00 | 51.00 | 49.75 | 49.75 | 48.44 | 19,966,100 |
| Apr 3, 2025 | 50.50 | 51.00 | 50.25 | 51.00 | 49.66 | 19,311,900 |
| Apr 2, 2025 | 50.00 | 51.00 | 49.75 | 50.75 | 49.41 | 22,542,900 |
| Apr 1, 2025 | 49.75 | 50.50 | 49.50 | 50.00 | 48.68 | 16,318,600 |
| Mar 31, 2025 | 49.75 | 50.25 | 49.25 | 49.50 | 48.20 | 21,647,300 |
| Mar 28, 2025 | 50.25 | 50.50 | 49.50 | 50.00 | 48.68 | 15,295,000 |
| Mar 27, 2025 | 50.25 | 50.50 | 50.00 | 50.00 | 48.68 | 21,604,300 |
| Mar 26, 2025 | 49.75 | 51.00 | 49.75 | 50.00 | 48.68 | 11,563,600 |
| Mar 25, 2025 | 51.00 | 51.00 | 49.75 | 50.00 | 48.68 | 30,016,400 |
| Mar 24, 2025 | 50.25 | 51.25 | 50.00 | 51.25 | 49.90 | 16,333,300 |
| Mar 21, 2025 | 50.75 | 51.50 | 50.25 | 50.25 | 48.93 | 29,191,800 |
| Mar 20, 2025 | 51.75 | 52.00 | 50.75 | 50.75 | 49.41 | 20,212,900 |
| Mar 19, 2025 | 50.75 | 52.00 | 50.25 | 51.25 | 49.90 | 35,868,800 |
| Mar 18, 2025 | 49.75 | 50.50 | 49.50 | 50.50 | 49.17 | 28,761,800 |
| Mar 17, 2025 | 50.25 | 50.50 | 49.25 | 49.25 | 47.95 | 17,540,900 |
| Mar 14, 2025 | 49.50 | 50.50 | 49.25 | 50.00 | 48.68 | 33,575,500 |
| Mar 13, 2025 | 50.75 | 50.75 | 49.25 | 49.25 | 47.95 | 36,946,600 |
| Mar 12, 2025 | 51.50 | 51.50 | 50.00 | 50.75 | 49.41 | 27,690,800 |
| Mar 11, 2025 | 50.00 | 51.50 | 49.75 | 51.50 | 50.14 | 39,771,300 |
| Mar 10, 2025 | 51.75 | 52.00 | 50.25 | 50.50 | 49.17 | 30,596,100 |
| Mar 7, 2025 | 51.50 | 52.00 | 51.00 | 52.00 | 50.63 | 34,458,600 |
| Mar 6, 2025 | 52.75 | 53.25 | 51.50 | 51.75 | 50.39 | 41,673,600 |
| Mar 5, 2025 | 53.00 | 53.00 | 51.75 | 52.50 | 51.12 | 35,801,000 |
| Mar 4, 2025 | 52.50 | 53.50 | 52.50 | 52.50 | 51.12 | 26,012,100 |
| Mar 3, 2025 | 53.50 | 53.75 | 52.50 | 52.50 | 51.12 | 34,937,000 |
| Feb 28, 2025 | 51.75 | 54.00 | 51.50 | 54.00 | 52.58 | 85,011,000 |
| Feb 27, 2025 | 56.25 | 56.50 | 52.25 | 52.25 | 50.87 | 130,070,100 |
| Feb 26, 2025 | 51.00 | 54.50 | 50.75 | 54.25 | 52.82 | 118,774,200 |
| Feb 25, 2025 | 51.00 | 51.25 | 48.75 | 49.25 | 47.95 | 68,032,400 |
| Feb 24, 2025 | 51.75 | 52.00 | 51.25 | 51.75 | 50.39 | 24,024,000 |
| Feb 21, 2025 | 52.25 | 52.50 | 51.25 | 52.00 | 50.63 | 42,545,300 |
| Feb 20, 2025 | 51.00 | 52.25 | 50.75 | 52.25 | 50.87 | 33,778,200 |
| Feb 19, 2025 | 51.50 | 52.00 | 51.00 | 51.25 | 49.90 | 40,399,600 |
| Feb 18, 2025 | 50.25 | 52.00 | 50.25 | 51.75 | 50.39 | 37,196,100 |
| Feb 17, 2025 | 50.50 | 50.50 | 49.50 | 50.25 | 48.93 | 40,735,100 |
| Feb 14, 2025 | 50.00 | 50.50 | 49.50 | 49.75 | 48.44 | 35,210,800 |
| Feb 13, 2025 | 51.75 | 51.75 | 49.75 | 49.75 | 48.44 | 42,251,400 |
| Feb 11, 2025 | 49.50 | 51.25 | 49.25 | 50.75 | 49.41 | 45,160,200 |
| Feb 10, 2025 | 49.50 | 50.50 | 49.00 | 50.00 | 48.68 | 39,580,100 |
| Feb 7, 2025 | 48.00 | 50.25 | 47.25 | 50.00 | 48.68 | 130,291,100 |
| Feb 6, 2025 | 49.50 | 50.00 | 46.75 | 47.50 | 46.25 | 154,219,900 |
| Feb 5, 2025 | 51.50 | 51.75 | 49.25 | 50.00 | 48.68 | 100,278,100 |
| Feb 4, 2025 | 52.50 | 52.50 | 51.25 | 51.75 | 50.39 | 93,833,200 |
| Feb 3, 2025 | 49.00 | 52.75 | 47.25 | 52.50 | 51.12 | 98,109,600 |
| Jan 31, 2025 | 55.25 | 55.50 | 51.25 | 52.00 | 50.63 | 183,484,900 |
| Jan 30, 2025 | 56.50 | 57.25 | 56.50 | 56.50 | 55.01 | 15,045,800 |
| Jan 29, 2025 | 57.00 | 57.00 | 56.25 | 56.50 | 55.01 | 10,813,000 |
| Jan 28, 2025 | 55.75 | 56.75 | 55.50 | 56.75 | 55.26 | 43,459,800 |
| Jan 27, 2025 | 55.50 | 56.00 | 55.25 | 55.75 | 54.28 | 18,765,800 |
| Jan 24, 2025 | 55.50 | 55.50 | 54.75 | 55.50 | 54.04 | 17,609,800 |
| Jan 23, 2025 | 55.75 | 56.00 | 55.00 | 55.25 | 53.79 | 19,348,900 |
| Jan 22, 2025 | 56.75 | 57.00 | 55.50 | 55.75 | 54.28 | 32,096,000 |
| Jan 21, 2025 | 56.75 | 57.50 | 56.50 | 56.75 | 55.26 | 26,376,300 |
| Jan 20, 2025 | 55.75 | 56.50 | 55.50 | 56.25 | 54.77 | 17,376,500 |
| Jan 17, 2025 | 56.00 | 57.00 | 55.50 | 55.50 | 54.04 | 34,706,700 |
| Jan 16, 2025 | 56.25 | 56.50 | 55.75 | 56.00 | 54.52 | 27,363,700 |
| Jan 15, 2025 | 54.50 | 55.75 | 54.00 | 55.75 | 54.28 | 36,274,000 |
| Jan 14, 2025 | 54.75 | 55.25 | 54.25 | 54.50 | 53.06 | 29,332,200 |
| Jan 13, 2025 | 55.00 | 55.00 | 54.25 | 54.50 | 53.06 | 18,255,700 |
| Jan 10, 2025 | 55.25 | 55.75 | 54.50 | 55.50 | 54.04 | 30,537,600 |
| Jan 9, 2025 | 56.00 | 56.00 | 55.00 | 55.25 | 53.79 | 25,134,400 |
| Jan 8, 2025 | 56.25 | 56.75 | 55.75 | 56.00 | 54.52 | 18,858,400 |
| Jan 7, 2025 | 55.75 | 56.50 | 55.50 | 56.25 | 54.77 | 25,178,000 |
| Jan 6, 2025 | 56.25 | 56.50 | 55.50 | 55.75 | 54.28 | 16,905,400 |
| Jan 3, 2025 | 56.00 | 56.25 | 55.50 | 56.25 | 54.77 | 16,395,300 |
| Jan 2, 2025 | 55.50 | 56.50 | 55.50 | 55.75 | 54.28 | 23,841,500 |
| Dec 30, 2024 | 56.25 | 56.50 | 55.50 | 55.75 | 54.28 | 21,892,800 |
| Dec 27, 2024 | 56.75 | 57.00 | 56.00 | 56.25 | 54.77 | 21,932,400 |
| Dec 26, 2024 | 56.75 | 57.25 | 56.25 | 56.50 | 55.01 | 18,961,800 |
| Dec 25, 2024 | 57.00 | 57.50 | 56.25 | 57.00 | 55.50 | 23,858,700 |
| Dec 24, 2024 | 56.00 | 57.25 | 56.00 | 56.75 | 55.26 | 38,345,200 |
| Dec 23, 2024 | 54.25 | 55.50 | 54.25 | 55.50 | 54.04 | 46,327,300 |
| Dec 20, 2024 | 54.00 | 54.50 | 53.00 | 53.50 | 52.09 | 70,372,000 |
| Dec 19, 2024 | 55.50 | 56.25 | 54.25 | 54.50 | 53.06 | 57,122,900 |
| Dec 18, 2024 | 57.00 | 57.50 | 55.25 | 56.50 | 55.01 | 79,686,100 |
| Dec 17, 2024 | 57.25 | 57.75 | 56.00 | 56.25 | 54.77 | 122,917,800 |
| Dec 16, 2024 | 57.00 | 60.00 | 57.00 | 59.00 | 57.45 | 111,029,200 |
| Dec 13, 2024 | 62.25 | 63.00 | 62.00 | 62.50 | 60.85 | 14,931,900 |
| Dec 12, 2024 | 63.00 | 63.00 | 62.25 | 62.25 | 60.61 | 16,440,600 |
| Dec 11, 2024 | 62.25 | 63.50 | 62.25 | 63.00 | 61.34 | 17,455,000 |
| Dec 9, 2024 | 62.75 | 63.25 | 62.50 | 62.75 | 61.10 | 17,791,200 |
| Dec 6, 2024 | 63.25 | 63.75 | 62.75 | 63.00 | 61.34 | 32,590,300 |
| Dec 4, 2024 | 63.50 | 64.00 | 63.25 | 64.00 | 62.31 | 14,810,900 |
| Dec 3, 2024 | 63.00 | 64.00 | 62.50 | 63.75 | 62.07 | 26,242,900 |
| Dec 2, 2024 | 61.50 | 62.50 | 61.00 | 62.25 | 60.61 | 23,645,100 |
| Nov 29, 2024 | 61.75 | 62.50 | 61.25 | 61.25 | 59.64 | 25,804,300 |
| Nov 28, 2024 | 61.75 | 62.50 | 61.00 | 61.75 | 60.12 | 26,300,200 |
| Nov 27, 2024 | 62.00 | 62.25 | 61.25 | 61.75 | 60.12 | 24,459,000 |
| Nov 26, 2024 | 63.25 | 63.25 | 62.25 | 62.25 | 60.61 | 15,438,300 |
| Nov 25, 2024 | 63.50 | 63.75 | 63.00 | 63.25 | 61.58 | 25,268,300 |
| Nov 22, 2024 | 64.00 | 64.25 | 63.00 | 63.25 | 61.58 | 24,996,200 |
| Nov 21, 2024 | 63.50 | 64.00 | 63.25 | 64.00 | 62.31 | 18,605,600 |
| Nov 20, 2024 | 63.75 | 64.00 | 63.00 | 63.25 | 61.58 | 11,038,900 |
| Nov 19, 2024 | 63.50 | 64.50 | 63.50 | 63.75 | 62.07 | 20,465,700 |
| Nov 18, 2024 | 64.25 | 64.50 | 63.00 | 63.25 | 61.58 | 17,277,600 |
| Nov 15, 2024 | 65.00 | 65.00 | 63.25 | 63.75 | 62.07 | 36,710,700 |
| Nov 14, 2024 | 63.25 | 64.75 | 62.75 | 64.50 | 62.80 | 42,198,800 |
| Nov 13, 2024 | 63.00 | 63.75 | 62.50 | 63.00 | 61.34 | 28,628,000 |
| Nov 12, 2024 | 63.25 | 63.50 | 62.50 | 63.00 | 61.34 | 28,186,700 |
| Nov 11, 2024 | 64.25 | 64.50 | 63.25 | 63.25 | 61.58 | 31,637,100 |
| Nov 8, 2024 | 64.25 | 64.25 | 63.50 | 64.00 | 62.31 | 21,314,900 |
| Nov 7, 2024 | 63.75 | 64.25 | 63.50 | 63.75 | 62.07 | 15,104,000 |
| Nov 6, 2024 | 65.25 | 65.25 | 63.75 | 63.75 | 62.07 | 22,651,600 |
| Nov 5, 2024 | 64.50 | 65.25 | 64.00 | 65.00 | 63.29 | 15,404,800 |
| Nov 4, 2024 | 63.75 | 65.00 | 63.75 | 64.50 | 62.80 | 15,153,700 |
| Nov 1, 2024 | 63.25 | 63.75 | 62.50 | 63.50 | 61.83 | 18,000,900 |
| Oct 31, 2024 | 63.50 | 64.25 | 63.25 | 63.25 | 61.58 | 19,650,800 |
| Oct 30, 2024 | 63.75 | 64.50 | 63.50 | 63.75 | 62.07 | 20,735,200 |
| Oct 29, 2024 | 64.25 | 64.25 | 64.25 | 64.25 | 62.56 | - |
| Oct 28, 2024 | 64.75 | 64.75 | 64.00 | 64.25 | 62.56 | 11,804,200 |
| Oct 25, 2024 | 64.25 | 64.25 | 64.25 | 64.25 | 62.56 | - |
| Oct 24, 2024 | 66.00 | 66.00 | 64.25 | 64.25 | 62.56 | 26,455,900 |
| Oct 22, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 65.24 | - |
| Oct 21, 2024 | 67.50 | 67.50 | 66.50 | 67.00 | 65.24 | 20,436,900 |
| Oct 18, 2024 | 65.50 | 68.00 | 65.50 | 67.50 | 65.72 | 48,906,000 |
| Oct 17, 2024 | 66.00 | 66.25 | 65.50 | 65.75 | 64.02 | 25,191,300 |
| Oct 16, 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 62.80 | - |
| Oct 15, 2024 | 65.00 | 65.50 | 64.50 | 64.50 | 62.80 | 32,285,300 |
| Oct 11, 2024 | 66.25 | 66.50 | 65.00 | 65.25 | 63.53 | 28,520,300 |
| Oct 10, 2024 | 65.75 | 66.50 | 65.25 | 66.00 | 64.26 | 24,031,700 |
| Oct 9, 2024 | 65.25 | 66.25 | 65.25 | 65.50 | 63.77 | 21,203,400 |
| Oct 8, 2024 | 64.75 | 65.75 | 64.50 | 65.25 | 63.53 | 32,179,800 |
| Oct 7, 2024 | 64.25 | 65.25 | 64.00 | 65.00 | 63.29 | 29,026,500 |
| Oct 4, 2024 | 64.75 | 64.75 | 64.75 | 64.75 | 63.04 | - |
| Oct 3, 2024 | 65.00 | 65.50 | 64.50 | 64.75 | 63.04 | 34,519,800 |
| Oct 2, 2024 | 65.25 | 65.75 | 65.00 | 65.25 | 63.53 | 20,978,000 |
| Oct 1, 2024 | 65.25 | 66.00 | 65.25 | 65.50 | 63.77 | 35,332,500 |
| Sep 30, 2024 | 65.50 | 66.50 | 65.25 | 65.50 | 63.77 | 31,635,500 |
| Sep 27, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 64.26 | - |
| Sep 26, 2024 | 66.25 | 66.50 | 65.50 | 66.00 | 64.26 | 21,446,600 |
| Sep 25, 2024 | 66.00 | 67.00 | 65.75 | 66.00 | 64.26 | 33,952,000 |
| Sep 24, 2024 | 65.75 | 66.00 | 64.50 | 65.75 | 64.02 | 42,767,700 |
| Sep 23, 2024 | 65.25 | 66.00 | 65.00 | 65.50 | 63.77 | 19,551,300 |
| Sep 20, 2024 | 65.00 | 65.75 | 64.75 | 65.00 | 63.29 | 38,752,100 |
| Sep 19, 2024 | 64.75 | 64.75 | 64.75 | 64.75 | 63.04 | - |
| Sep 18, 2024 | 64.75 | 64.75 | 64.75 | 64.75 | 63.04 | - |
| Sep 17, 2024 | 64.75 | 64.75 | 64.75 | 64.75 | 63.04 | - |
| Sep 16, 2024 | 64.75 | 64.75 | 64.75 | 64.75 | 63.04 | - |
| Sep 13, 2024 | 64.75 | 65.25 | 64.50 | 64.75 | 63.04 | 17,937,000 |
| Sep 12, 2024 | 65.25 | 65.50 | 64.50 | 64.50 | 62.80 | 25,292,500 |
| Sep 11, 2024 | 65.50 | 65.75 | 63.75 | 64.75 | 63.04 | 41,146,600 |
| Sep 10, 2024 | 65.50 | 66.25 | 64.75 | 65.75 | 64.02 | 34,821,700 |
| Sep 9, 2024 | 65.25 | 65.25 | 65.25 | 65.25 | 63.53 | - |
| Sep 6, 2024 | 63.75 | 65.50 | 63.75 | 65.25 | 63.53 | 80,784,400 |
| Sep 5, 2024 | 60.75 | 63.50 | 60.50 | 63.50 | 61.83 | 66,487,500 |
| Sep 4, 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 58.91 | - |
| Sep 3, 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 58.91 | - |
| Sep 2, 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 58.91 | - |
| Aug 30, 2024 | 60.00 | 60.50 | 59.75 | 60.50 | 58.91 | 28,982,400 |
| Aug 29, 2024 | 60.25 | 60.50 | 59.50 | 59.75 | 58.18 | 13,107,200 |
| Aug 28, 2024 | 59.50 | 60.25 | 59.25 | 60.25 | 58.66 | 12,272,900 |
| Aug 27, 2024 | 59.75 | 60.00 | 59.00 | 59.75 | 58.18 | 24,253,700 |
| Aug 26, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 58.42 | - |
| Aug 23, 2024 | 59.75 | 60.00 | 59.25 | 60.00 | 58.42 | 25,772,300 |
| Aug 22, 2024 | 59.25 | 59.25 | 59.25 | 59.25 | 57.69 | - |
| Aug 21, 2024 | 58.75 | 60.00 | 58.50 | 59.25 | 57.69 | 28,536,000 |
| Aug 20, 2024 | 57.50 | 59.50 | 57.25 | 59.00 | 57.45 | 75,135,900 |
| Aug 19, 2024 | 56.00 | 57.00 | 55.75 | 57.00 | 55.50 | 27,836,400 |
| Aug 16, 2024 | 56.50 | 56.50 | 55.50 | 55.75 | 54.28 | 24,936,500 |
| Aug 15, 2024 | 55.25 | 55.25 | 55.25 | 55.25 | 53.79 | - |
| Aug 14, 2024 | 57.75 | 58.25 | 53.50 | 55.25 | 53.79 | 118,715,100 |
| Aug 13, 2024 | 58.00 | 58.25 | 57.25 | 58.00 | 56.47 | 26,642,800 |
| Aug 9, 2024 | 57.75 | 58.50 | 57.50 | 57.75 | 56.23 | 24,131,300 |
| Aug 8, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 55.50 | - |
| Aug 7, 2024 | 57.00 | 57.50 | 56.75 | 57.00 | 55.50 | 16,722,700 |
| Aug 6, 2024 | 57.00 | 57.25 | 56.50 | 57.00 | 55.50 | 24,835,600 |
| Aug 5, 2024 | 56.75 | 57.00 | 55.75 | 56.50 | 55.01 | 40,784,100 |
| Aug 2, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 56.47 | - |
| Aug 1, 2024 | 58.00 | 58.25 | 57.25 | 58.00 | 56.47 | 25,947,900 |
| Jul 31, 2024 | 56.50 | 58.50 | 56.50 | 58.25 | 56.72 | 51,228,100 |
| Jul 30, 2024 | 56.75 | 56.75 | 56.75 | 56.75 | 55.26 | - |
| Jul 26, 2024 | 56.75 | 57.00 | 56.50 | 56.75 | 55.26 | 19,356,300 |
| Jul 25, 2024 | 56.00 | 57.50 | 55.75 | 57.00 | 55.50 | 30,670,000 |
| Jul 24, 2024 | 57.00 | 57.00 | 55.25 | 56.00 | 54.52 | 24,853,600 |
| Jul 23, 2024 | 57.00 | 57.25 | 56.50 | 56.75 | 55.26 | 18,599,400 |
| Jul 19, 2024 | 57.25 | 57.50 | 57.00 | 57.00 | 55.50 | 14,006,200 |
| Jul 18, 2024 | 57.00 | 58.00 | 56.75 | 57.50 | 55.99 | 19,121,100 |
| Jul 17, 2024 | 56.75 | 56.75 | 56.75 | 56.75 | 55.26 | - |
| Jul 16, 2024 | 57.00 | 57.25 | 56.50 | 56.75 | 55.26 | 13,958,400 |
| Jul 15, 2024 | 57.75 | 57.75 | 57.75 | 57.75 | 56.23 | - |
| Jul 12, 2024 | 57.75 | 57.75 | 57.75 | 57.75 | 56.23 | - |
| Jul 11, 2024 | 57.75 | 58.25 | 57.25 | 57.75 | 56.23 | 24,540,100 |
| Jul 10, 2024 | 57.50 | 58.25 | 57.25 | 57.50 | 55.99 | 30,547,400 |
| Jul 9, 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 55.01 | - |
| Jul 8, 2024 | 55.50 | 56.50 | 55.25 | 56.50 | 55.01 | 24,459,500 |
| Jul 5, 2024 | 55.00 | 55.50 | 54.75 | 55.50 | 54.04 | 10,248,900 |
| Jul 4, 2024 | 55.50 | 56.00 | 54.75 | 54.75 | 53.31 | 25,415,300 |
| Jul 3, 2024 | 55.25 | 55.25 | 54.75 | 55.25 | 53.79 | 13,494,300 |
| Jul 2, 2024 | 55.50 | 55.50 | 55.00 | 55.00 | 53.55 | 17,627,800 |
| Jul 1, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 53.55 | - |
| Jun 28, 2024 | 55.50 | 56.00 | 55.00 | 55.00 | 53.55 | 27,646,686 |
| Jun 27, 2024 | 55.75 | 56.00 | 55.50 | 55.75 | 54.28 | 18,512,700 |
| Jun 26, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 53.06 | - |
| Jun 25, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 53.06 | - |
| Jun 24, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 53.06 | - |
| Jun 21, 2024 | 54.00 | 54.75 | 53.25 | 54.50 | 53.06 | 47,494,500 |
| Jun 20, 2024 | 55.00 | 55.50 | 54.00 | 54.25 | 52.82 | 38,488,300 |
| Jun 19, 2024 | 55.25 | 55.25 | 55.25 | 55.25 | 53.79 | - |
| Jun 18, 2024 | 56.00 | 56.25 | 55.25 | 55.25 | 53.79 | 19,826,400 |
| Jun 17, 2024 | 56.00 | 56.25 | 55.25 | 55.75 | 54.28 | 16,051,200 |
| Jun 14, 2024 | 55.75 | 56.25 | 55.50 | 56.00 | 54.52 | 11,045,800 |
| Jun 13, 2024 | 56.75 | 57.00 | 55.50 | 56.00 | 54.52 | 24,561,300 |
| Jun 12, 2024 | 57.00 | 57.75 | 56.75 | 56.75 | 55.26 | 25,522,800 |
| Jun 11, 2024 | 57.25 | 57.50 | 56.50 | 57.00 | 55.50 | 23,985,700 |
| Jun 10, 2024 | 57.75 | 58.00 | 57.25 | 57.50 | 55.99 | 21,005,400 |
| Jun 7, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 56.47 | - |
| Jun 6, 2024 | 58.75 | 59.00 | 57.75 | 58.00 | 56.47 | 19,487,100 |
| Jun 5, 2024 | 57.25 | 57.25 | 57.25 | 57.25 | 55.74 | - |
| Jun 4, 2024 | 57.75 | 58.25 | 57.25 | 57.25 | 55.74 | 24,443,500 |
| May 31, 2024 | 56.75 | 56.75 | 56.75 | 56.75 | 55.26 | - |
| May 30, 2024 | 56.75 | 56.75 | 56.75 | 56.75 | 55.26 | - |
| May 29, 2024 | 58.00 | 58.00 | 56.75 | 56.75 | 55.26 | 37,750,900 |
| May 28, 2024 | 58.50 | 58.50 | 58.00 | 58.25 | 56.72 | 10,816,700 |
| May 27, 2024 | 58.75 | 59.00 | 58.25 | 58.50 | 56.96 | 8,315,100 |
| May 24, 2024 | 58.75 | 58.75 | 58.75 | 58.75 | 57.20 | - |
| May 23, 2024 | 59.25 | 59.50 | 58.25 | 58.75 | 57.20 | 29,154,000 |
| May 21, 2024 | 58.50 | 59.25 | 58.25 | 59.25 | 57.69 | 26,702,200 |
| May 20, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 57.45 | - |
| May 17, 2024 | 59.00 | 59.50 | 58.25 | 59.00 | 57.45 | 31,664,700 |
| May 16, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 59.39 | - |
Related Tickers
8255.T Axial Retailing Inc.
1,077.00
+1.03%
2742.T Halows Co.,Ltd.
4,670.00
+1.08%
9974.T Belc CO., LTD.
7,210.00
-0.83%
8279.T Yaoko Co.,Ltd.
9,490.00
+0.83%
AMRT.JK PT Sumber Alfaria Trijaya Tbk
2,500.00
+3.73%
3382.T Seven & i Holdings Co., Ltd.
2,240.00
+0.16%
D01.SI DFI Retail Group Holdings Limited
2.7300
0.00%
OV8.SI Sheng Siong Group Ltd
1.8300
-0.54%
TSCO.L Tesco PLC
362.90
-0.22%