Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
3,004.9
4.9 (0.16%)

 

  • STI Straits Times Index
    3,004.9
    4.9 (0.16%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,627.0
    -8.7 (-0.53%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    28,573.9
    77.0 (0.27%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    3,566.4
    0.5 (0.01%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    28,519.2
    -179.1 (-0.62%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    6,373.4
    -54.9 (-0.85%)
    Index delayed 10 minutes

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 3,982.9M
  • Value: 1,509.5M
  • Rise: 218
  • Fall: 137
  • Unch: 425

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Incredible R0.001-
Jiutian Chemical0.100+0.002
Oceanus^0.038+0.002
DISA0.002-
AusGroup0.032-
The Place Hldg0.051+0.003
Sembcorp Marine0.169-
CWX Global0.003-0.001
Advanced Systems0.001-
MarcoPolo Marine0.017+0.001

World Indices

World Indices
Name Last Change
Nasdaq 13,112.6 -16.3
HSI 28,573.9 +77.0
HSCEI 11,320.5 +21.4
Jakarta 6,373.4 -54.9
Nikkei 225 28,519.2 -179.1
SSE Comp 3,566.4 +0.5
Shanghai A 3,738.3 +0.5
Shanghai B 250.7 +0.2
KOSPI 3,085.9 -64.0

Asian Indices delayed. US Indices updated twice daily at 7:30am and 7:30pm.

Fundamental - Factsheet

Help
  • Factsheet

  • Print

CPALL CP ALL
Updated on 15 Jan 2021 (End of trading day)
Last (THB): 59.500 Change: - High: 60.000 Remarks: -
Change (%): - Low: 59.250
Open 60.000 Yesterday's Close 59.5
Buy Price 59.000 Sell Price 57.000
Buy Volume ('00) 8,278 Sell Volume ('00) 29,110
Cumulative Volume ('00) 446,337 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPS (THB) a 2.37592 Trailing EPS (THB) e 1.96973 NAV (THB) b 6.1554
PE a 25.043 Trailing PE f 30.207 Price / NAV b 9.6663
Dividend (THB) d 1.099988 Cash In Hand (THB) g 3.4287 Issued & Paid-up Shares c 8,983,100,000
Dividend Yield (%) d 1.849 Price / Cash In Hand g 17.354 Treasury Shares h -
Beta - 75 Daysi - R-Squared - 75 Days(%)i - Market Cap (M) 534,494.450
Beta - 500 Daysi - R-Squared - 500 Days (%)i - Enterprise Value (M) 534,494.450
Piotroski F Score 8 Exchange Code CPALL Par Value ( THB ) 1.00000
52 Weeks Volatility (%) 25.93 6-Month VWAP 61.658 Free Float (%) 61.4
Sector & Industry Retail Trade - Food Retail
Notes:
  1. Based on latest Full Year results announcement, adjusted for the current number of shares.
  2. Based on latest results announcement (Full Year, Half Year or Interim), adjusted for carrying value of "Other Share Capital", illustrative financial effects of corporate actions (if applicable) and the current number of shares.
  3. Rounded to the nearest thousand. Updated on 08 Sep 2015.Please click here for more information.
  4. Dividend is based on latest Full Year results announcement, adjusted for current number of shares and excludes special dividend.
  5. Summation of the earnings from the latest 4 Quarter (or 2 Half Year) results announcement, adjusted for the current number of shares.
  6. Based on Trailing EPS.
  7. Based on reported cash and cash equivalents at end and extracted from the latest results announcement (Full Year, Half Year or Interim), adjusted for the current number of shares.
  8. Rounded to the nearest thousand. Updated on 19 Feb 2016.
  9. Beta and R-Squared are calculated in relation to the market index using the historical daily closing values of the stock and index as data points.

Peer Comparison

Type Name Market Market Cap (M)a PE b Trailing PE c Price / NAV d Dividend Yield (%)d
Reference CPALL SET 534,494.450 27.800 30.207 9.6663 1.849
Industry Food Retail SET 178,161.169 51.389 58.492 15.0476 1.114
Local Peer MAKRO SET 189,600.000 30.362 29.206 10.7944 2.430
Local Peer TNP SET 3,040.000 34.312 24.895 4.8643 0.789
Local Peer SCM SET 1,212.000 20.526 20.527 - -
Global Peer WALMART INC NYSE 415,820.751 27.943 21.063 5.1064 1.444
Global Peer WESFARMERS LTD ASX 113,905.566 67.122 67.122 12.1903 1.513
Global Peer WOOLWORTHS GROUP LIMITED ASX 49,818.078 42.762 42.762 5.6987 2.374
Global Peer KROGER CO NYSE 25,231.040 15.385 8.453 2.5056 1.936
Global Peer COLES GROUP LTD ASX 23,864.008 24.401 24.401 9.1257 3.214
Global Peer SUNART RETAIL HKEx 68,399.721 21.285 19.744 2.5299 2.092
Global Peer ALBERTSONS COMPANIES INC NYSE 8,128.206 17.428 8.168 5.9126 0.589
Global Peer DairyFarm USD SGX 6,141.272 18.966 23.521 5.5603 4.626
Global Peer CIA BRASILEIRA DISTR(PAO DE ACUCAR) SPON ADR EACH REPR 1 COM STK NYSE 3,947.458 39.723 32.687 1.6996 0.974
Global Peer GROCERY OUTLET HOLDING CORP NASDAQ 3,563.615 231.117 38.617 4.0094 -
Other Global Peers Indoritel Makmur Internasional Tbk. (IDX), Sumber Alfaria Trijaya Tbk. (IDX), SPROUTS FARMERS MARKETS INC (NASDAQ), Sheng Siong (SGX), WEIS MARKETS INC (NYSE), INGLES MARKET INC (NASDAQ), ARKO CORP (NASDAQ), Midi Utama Indonesia Tbk. (IDX), SEM (Bursa), NATURAL GROCERS BY VITA COTTAGE (NYSE), AEON (Bursa), VILLAGE SUPER MARKET INC (NASDAQ), Hero Supermarket Tbk. (IDX), BEST MART 360 (HKEx), LIANHUA (HKEx), JINGKELONG (HKEx), CR ASIA (HKEx), Supra Boga Lestari Tbk. (IDX), OWG (Bursa), IFRESH INC (NASDAQ), FARMMI INC (NASDAQ), NAS HOLDINGS (HKEx), SNACK EMPIRE (HKEx), JIA GROUP (HKEx), SG FOOD HLDGS (HKEx), Shopper360 (SGX)
Notes:
  1. For companies, Market Cap is based on the trading currency of the company. Industry/Index Market Cap is the average market cap for that industry/index.
  2. Industry/Index PE is calculated using (Total Market Cap/Total Earnings) of all companies in the industry/index.
  3. Industry/Index Price/NAV is calculated using (Total Market Cap/Total Shareholders' Equity) of all companies in the industry/index.
  4. Industry/Index Dividend Yield is calculated using (Total Gross Dividend/Total Market Cap) of all companies in the industry/index.
  5. For Industry/Index calculation, data for foreign currency denominated companies will be converted to the main market currency using the latest exchange rate.
  6. Industry/Index/Peers data is updated daily.
  7. Peers are sorted by market capitalisation and only details for the top 10 will be shown.

Total Shareholder Return

PeriodDividend ReceivedCapital AppreciationTotal Shareholder Return
Short Term Return 5 Days -+1.250
+2.15 %
10 Days -+1.250
+2.15 %
20 Days --2.500
-4.03 %
Medium Term Return 3 Months -+1.000
+1.71 %
6 Months --7.250
-10.86 %
1 Year 1.250-14.750
-18.18 %
Long Term Return 2 Years 2.450-15.250
-17.12 %
3 Years 3.550-20.750
-21.43 %
5 Years 5.450+19.250
+61.37 %
Annualised Return Annualised --
+10.04 %
Notes:
  1. Total Shareholder Return (TSR) combines share price appreciation and dividends paid to show the total return to the shareholder expressed as a percentage.
  2. Script dividends are ignored in this calculation.

Price Movements

1 Year Range 53.500 - 76.000 Change From 1 Year Low +6.000 % Change From 1 Year Low (%) +11.21
Change From 1 Year High -16.500 % Change From 1 Year High (%) -21.71
2 Years Range 53.500 - 88.250 Change From 2 Years Low +6.000 % Change From 2 Years Low (%) +11.21
Change From 2 Years High -28.750 % Change From 2 Years High (%) -32.58
5 Years Range 39.500 - 90.000 Change From 5 Years Low +20.000 % Change From 5 Years Low (%) +50.63
Change From 5 Years High -30.500 % Change From 5 Years High (%) -33.89
Notes:
  1. Price movements are based on adjusted historical data.

Company Background

CP All Public Co. Ltd. engages in the operation of convenience stores under the 7-Eleven trademark. It involves in the bill payment services business; distribution and repair of retail equipment; and manufacture and sale of frozen food and bakery. The company operates through the following segments: Convenience Stores, Cash and Carry and Others. The Others segment includes bill payment services, frozen food plant and bakery, and distributor of retailing equipment and educational institutions. CP All Public was founded in 1988 and is headquartered in Bangkok, Thailand.

Historical Price Data

Date Open High Low Close Volume VWAP
15 Jan 2021 60.000 60.000 59.250 59.500 44,633,700 59.7553
14 Jan 2021 57.750 59.500 57.750 59.500 64,286,100 58.8207
13 Jan 2021 58.000 58.250 57.750 57.750 25,231,500 57.9628
12 Jan 2021 58.000 58.250 57.750 57.750 28,301,600 57.8650
11 Jan 2021 58.250 58.500 57.750 58.000 30,629,700 58.1361
08 Jan 2021 58.000 58.250 57.500 58.250 35,217,800 57.9154
07 Jan 2021 58.500 58.750 57.750 57.750 39,135,000 58.0519
06 Jan 2021 58.250 59.000 57.750 58.000 49,657,200 58.2678
05 Jan 2021 58.000 58.750 57.750 58.000 49,764,400 58.1103
04 Jan 2021 57.000 58.500 56.750 58.000 39,536,000 57.7186
30 Dec 2020 59.250 59.500 58.000 58.250 22,508,600 58.5767
29 Dec 2020 58.750 59.250 58.500 59.250 15,398,000 58.8533
28 Dec 2020 59.500 59.500 58.000 58.500 33,541,700 58.4489
25 Dec 2020 59.000 59.500 59.000 59.000 15,523,900 59.2347
24 Dec 2020 58.750 59.750 58.500 59.000 22,626,100 59.1645
23 Dec 2020 59.750 60.250 58.750 58.750 43,783,900 59.2258
22 Dec 2020 59.750 60.000 59.000 59.750 36,558,700 59.6010
21 Dec 2020 59.500 61.250 59.250 59.750 60,562,500 60.4073
18 Dec 2020 62.750 63.000 61.500 62.000 56,118,500 62.0588
17 Dec 2020 63.000 63.250 62.250 62.500 33,888,100 62.8098
16 Dec 2020 64.250 64.250 62.500 62.750 57,690,600 63.1674
15 Dec 2020 64.500 64.750 63.250 64.000 63,985,500 63.9451
Summary
Current 2 Weeks
(04 Jan 2021 to 15 Jan 2021)
57.000 60.000 56.750 59.500 406,393,000 -
Previous 2 Weeks
(17 Dec 2020 to 30 Dec 2020)
63.000 63.250 56.750 58.250 340,510,000 -
4 Weeks from
(16 Nov 2020 to 16 Dec 2020)
63.250 63.500 56.750 62.750 806,385,900 -
View All Historical Data

More Information Available

More information is available to our subscribers, including:

  • Market Moving News from Dow Jones Newswires
  • Consensus Estimates
  • Dividend/Distribution History
  • Financial Summary with Financial Period Comparison
  • Comprehensive Financial Ratios(ROA, ROE, Price/Revenue, Net Earnings Margin, Current Ratio, Debt to Equity Ratio etc)
  • Events Calendar for Results Announcements, Ex-Dates etc
  • Insider Buying and Selling Report

If you are an existing subscriber, please login. If not, read up on what you are missing out in our Help Centre and join us as a subscriber.

Disclaimer:

While reasonable efforts have been taken to ensure that the calculations performed by the features of this site are reliable, the features are provided on the basis that:-

  1. no liability is accepted for any errors or inaccuracies resulting from your use of these features;
  2. many of the data inputs (including share prices) are obtained from third party sources for which we assume no responsibility.
We use Cookies. By continuing to use this webite, you will be agreeing to our Privacy Policy, Terms and Conditions and Cookie Policy.