Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
2,515.7
30.8 (1.24%)

 

  • STI Straits Times Index
    2,515.7
    30.8 (1.24%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,575.9
    3.3 (0.21%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    24,946.6
    488.5 (2.00%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    3,371.7
    3.7 (0.11%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    22,573.7
    378.3 (1.70%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    5,075.0
    68.8 (1.37%)
    Index delayed 10 minutes

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 1,182.1M
  • Value: 1,410.2M
  • Rise: 187
  • Fall: 129
  • Unch: 492

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Citicode0.001-
Medtecs Intl0.985-0.025
Singapore-eDev0.090+0.001
Rex Intl0.183+0.002
UMS1.050+0.050
ThaiBev0.620+0.010
Singtel2.400-0.050
AEM4.190+0.530
Moya Asia0.069-0.003
Genting Sing0.730+0.005

World Indices

World Indices
Name Last Change
Nasdaq 9,757.2 -259.8
HSI 24,265.5 -284.5
HSCEI 9,743.2 -110.0
Jakarta 4,863.1 -41.0
Nikkei 225 22,047.8 -464.2
SSE Comp 2,960.5 -10.1
Shanghai A 3,103.1 -10.6
Shanghai B 211.8 -1.7
KOSPI 2,097.3 -37.3

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

Fundamental - Factsheet

Help
  • Factsheet

  • Print

CPALL CP ALL PUBLIC COMPANY LIMITED
Updated on 04 Aug 2020 (End of trading day)
Last (THB): 69.250 Change: +0.500 High: 69.500 Remarks: -
Change (%): +0.73 Low: 68.500
Open 69.000 Yesterday's Close 68.75
Buy Price 69.000 Sell Price 69.000
Buy Volume ('00) 15,087 Sell Volume ('00) 6,758
Cumulative Volume ('00) 213,697 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPS (THB) a 2.37592 Trailing EPS (THB) e 2.36188 NAV (THB) b 6.1554
PE a 29.147 Trailing PE f 29.320 Price / NAV b 11.2503
Dividend (THB) d 1.099988 Cash In Hand (THB) g 3.4287 Issued & Paid-up Shares c 8,983,100,000
Dividend Yield (%) d 1.588 Price / Cash In Hand g 20.197 Treasury Shares h -
Beta - 75 Daysi - R-Squared - 75 Days(%)i - Market Cap (M) 622,079.675
Beta - 500 Daysi - R-Squared - 500 Days (%)i - Enterprise Value (M) 622,079.675
Piotroski F Score 8 Exchange Code CPALL Par Value ( THB ) 1.00000
52 Weeks Volatility (%) 23.53 6-Month VWAP 66.461 Free Float (%) 60.5
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 622,079.675 32.355 29.320 11.2503 1.588
Industry Food Retail SET 265,927.079 57.651 57.543 15.7355 0.995
Local Peer MAKRO SET 193,200.000 30.939 30.154 10.9994 2.385
Local Peer TNP SET 2,464.000 27.810 23.637 3.9427 0.974
Global Peer WALMART INC NYSE 366,171.135 24.607 24.364 5.3659 1.640
Global Peer WESFARMERS LTD ASX 104,970.907 44.536 50.394 10.7950 1.923
Global Peer WOOLWORTHS GROUP LIMITED ASX 50,318.761 31.351 31.351 5.5460 2.537
Global Peer KROGER CO NYSE 27,305.203 16.650 13.034 2.9185 1.789
Global Peer COLES GROUP LTD ASX 25,224.616 17.582 17.582 10.0138 1.269
Global Peer SUNART RETAIL HKEx 104,364.427 32.476 32.477 3.8996 1.371
Global Peer ALBERTSONS COMPANIES INC NYSE 7,103.970 15.232 15.231 5.9453 -
Global Peer DairyFarm USD SGX 5,816.623 17.964 22.277 5.2664 4.884
Global Peer GROCERY OUTLET HOLDING CORP NASDAQ 3,964.815 257.131 163.248 5.0531 -
Global Peer Indoritel Makmur Internasional Tbk. IDX 46,807,200.000 89.489 133.208 5.0289 -
Other Global Peers CIA BRASILEIRA DISTR(PAO DE ACUCAR) SPON ADR EACH REPR 1 COM STK (NYSE), SPROUTS FARMERS MARKETS INC (NASDAQ), Sumber Alfaria Trijaya Tbk. (IDX), Sheng Siong (SGX), WEIS MARKETS INC (NYSE), INGLES MARKET INC (NASDAQ), VILLAGE SUPER MARKET INC (NASDAQ), CR ASIA (HKEx), SEM (Bursa), NATURAL GROCERS BY VITA COTTAGE (NYSE), Midi Utama Indonesia Tbk. (IDX), AEON (Bursa), Hero Supermarket Tbk. (IDX), BEST MART 360 (HKEx), LIANHUA (HKEx), SG FOOD HLDGS (HKEx), JINGKELONG (HKEx), Supra Boga Lestari Tbk. (IDX), CHRISTINE (HKEx), SKL (HKEx), IFRESH INC (NASDAQ), SNACK EMPIRE (HKEx), OWG (Bursa), JIA GROUP (HKEx), FARMMI INC (NASDAQ), NAS HOLDINGS (HKEx), Shopper360 (SGX), YING KEE TEA (HKEx), WINNING TOWER (HKEx)
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 -+2.250
+3.36 %
10 Days -+3.500
+5.32 %
20 Days -+2.000
+2.97 %
Medium Term Return 3 Months --1.750
-2.46 %
6 Months 1.250+1.250
+3.68 %
1 Year 1.250-16.250
-17.54 %
Long Term Return 2 Years 2.450-3.500
-1.44 %
3 Years 3.550+7.750
+18.37 %
5 Years 5.450+21.000
+54.82 %
Annualised Return Annualised --
+9.14 %
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 56.250 - 87.750 Change From 1 Year Low +13.000 % Change From 1 Year Low (%) +23.11
Change From 1 Year High -18.500 % Change From 1 Year High (%) -21.08
2 Years Range 56.250 - 88.250 Change From 2 Years Low +13.000 % Change From 2 Years Low (%) +23.11
Change From 2 Years High -19.000 % Change From 2 Years High (%) -21.53
5 Years Range 39.000 - 90.000 Change From 5 Years Low +30.250 % Change From 5 Years Low (%) +77.56
Change From 5 Years High -20.750 % Change From 5 Years High (%) -23.06
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
04 Aug 2020 69.000 69.500 68.500 69.250 21,369,700 69.0672
03 Aug 2020 68.250 69.000 67.750 68.750 19,975,100 68.4989
31 Jul 2020 68.500 68.500 67.750 68.250 19,300,900 68.3042
30 Jul 2020 68.000 69.000 67.750 68.000 35,308,600 68.3050
29 Jul 2020 67.500 68.000 67.000 68.000 25,940,600 67.6307
24 Jul 2020 67.750 68.000 66.750 67.000 18,974,000 67.2239
23 Jul 2020 66.000 68.000 65.750 67.500 36,865,700 67.1348
22 Jul 2020 66.250 66.250 65.500 65.500 13,427,300 65.8041
21 Jul 2020 66.250 66.500 65.500 65.750 22,032,800 65.9455
20 Jul 2020 66.000 66.500 65.500 65.750 11,759,100 66.0232
17 Jul 2020 66.500 66.750 65.750 66.750 19,078,600 66.3868
16 Jul 2020 65.250 66.250 65.250 66.250 19,977,500 65.9249
15 Jul 2020 66.500 66.750 65.250 65.250 23,067,400 65.8514
14 Jul 2020 65.250 66.250 65.000 65.750 17,353,000 65.7072
13 Jul 2020 66.250 66.750 65.500 65.750 15,967,800 65.9850
10 Jul 2020 66.750 67.000 65.500 65.750 31,428,600 66.0689
09 Jul 2020 67.000 67.750 66.750 67.250 12,039,700 67.2157
08 Jul 2020 67.500 68.000 66.750 66.750 19,102,100 67.2990
07 Jul 2020 67.750 68.500 67.250 67.500 28,525,100 67.7925
03 Jul 2020 67.500 67.750 67.250 67.250 14,479,800 67.3861
02 Jul 2020 68.000 68.250 67.250 67.750 22,000,700 67.7626
01 Jul 2020 67.750 68.250 66.500 67.500 22,282,400 67.3258
Summary
Current 2 Weeks
(20 Jul 2020 to 04 Aug 2020)
66.000 69.500 65.500 69.250 224,953,800 -
Previous 2 Weeks
(03 Jul 2020 to 17 Jul 2020)
67.500 69.500 65.500 66.750 201,019,600 -
4 Weeks from
(05 Jun 2020 to 02 Jul 2020)
72.000 73.250 65.500 67.750 527,128,400 -
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.