Central Plaza Hotel PCL (BKK:CENTEL)
Thailand · Delayed Price · Currency is THB 29.00
+0.25 (0.86%)
Aug 6, 2025, 4:38 PM ICT
Central Plaza Hotel PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 29.00 | 29.50 | 28.50 | 29.00 | 29.00 | - | 4,195,968 |
| Aug 5, 2025 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | 3.57% | 2,319,537 |
| Aug 4, 2025 | 28.00 | 28.25 | 27.25 | 28.00 | 28.00 | 1.82% | 2,111,401 |
| Aug 1, 2025 | 29.00 | 29.00 | 27.50 | 27.50 | 27.50 | -3.51% | 1,021,287 |
| Jul 31, 2025 | 29.00 | 29.00 | 28.00 | 28.50 | 28.50 | -1.72% | 3,414,323 |
| Jul 30, 2025 | 27.75 | 29.50 | 27.50 | 29.00 | 29.00 | 4.50% | 5,265,481 |
| Jul 29, 2025 | 27.25 | 28.25 | 26.50 | 27.75 | 27.75 | 2.78% | 4,963,306 |
| Jul 25, 2025 | 27.00 | 27.50 | 26.75 | 27.00 | 27.00 | - | 3,318,742 |
| Jul 24, 2025 | 27.25 | 28.25 | 27.00 | 27.00 | 27.00 | -1.82% | 5,893,252 |
| Jul 23, 2025 | 26.75 | 28.50 | 26.75 | 27.50 | 27.50 | 2.80% | 8,002,489 |
| Jul 22, 2025 | 27.00 | 27.25 | 26.50 | 26.75 | 26.75 | -1.83% | 4,453,604 |
| Jul 21, 2025 | 26.50 | 27.50 | 26.00 | 27.25 | 27.25 | 1.87% | 4,507,492 |
| Jul 18, 2025 | 27.00 | 27.25 | 26.00 | 26.75 | 26.75 | -0.93% | 4,644,730 |
| Jul 17, 2025 | 26.75 | 27.75 | 26.50 | 27.00 | 27.00 | 1.89% | 4,292,795 |
| Jul 16, 2025 | 27.75 | 28.75 | 26.50 | 26.50 | 26.50 | -4.50% | 5,780,602 |
| Jul 15, 2025 | 26.75 | 27.75 | 26.50 | 27.75 | 27.75 | 4.72% | 4,647,197 |
| Jul 14, 2025 | 26.25 | 27.25 | 26.00 | 26.50 | 26.50 | 0.95% | 3,452,097 |
| Jul 11, 2025 | 26.75 | 27.25 | 26.25 | 26.25 | 26.25 | -0.94% | 1,957,861 |
| Jul 9, 2025 | 27.00 | 27.25 | 26.00 | 26.50 | 26.50 | -1.85% | 2,705,889 |
| Jul 8, 2025 | 26.25 | 27.25 | 26.00 | 27.00 | 27.00 | 0.93% | 2,635,209 |
| Jul 7, 2025 | 26.00 | 26.75 | 25.50 | 26.75 | 26.75 | 1.90% | 2,947,598 |
| Jul 4, 2025 | 27.00 | 27.25 | 26.25 | 26.25 | 26.25 | -2.78% | 2,561,131 |
| Jul 3, 2025 | 25.75 | 27.00 | 25.50 | 27.00 | 27.00 | 3.85% | 4,158,273 |
| Jul 2, 2025 | 25.25 | 26.00 | 24.80 | 26.00 | 26.00 | 2.97% | 4,406,752 |
| Jul 1, 2025 | 24.40 | 25.50 | 23.60 | 25.25 | 25.25 | 4.34% | 8,079,644 |
| Jun 30, 2025 | 24.00 | 24.60 | 23.80 | 24.20 | 24.20 | 1.68% | 3,772,251 |
| Jun 27, 2025 | 24.50 | 24.50 | 23.20 | 23.80 | 23.80 | -3.25% | 7,333,477 |
| Jun 26, 2025 | 24.50 | 25.00 | 24.20 | 24.60 | 24.60 | 0.41% | 8,459,176 |
| Jun 25, 2025 | 23.40 | 24.80 | 23.30 | 24.50 | 24.50 | 4.26% | 7,396,566 |
| Jun 24, 2025 | 22.60 | 23.50 | 22.30 | 23.50 | 23.50 | 7.31% | 6,139,600 |
| Jun 23, 2025 | 22.50 | 22.60 | 21.70 | 21.90 | 21.90 | -3.10% | 4,084,411 |
| Jun 20, 2025 | 21.70 | 22.80 | 21.70 | 22.60 | 22.60 | 5.12% | 9,671,418 |
| Jun 19, 2025 | 22.90 | 22.90 | 21.10 | 21.50 | 21.50 | -7.33% | 12,246,993 |
| Jun 18, 2025 | 22.80 | 24.10 | 22.80 | 23.20 | 23.20 | 2.20% | 8,032,622 |
| Jun 17, 2025 | 22.20 | 22.90 | 22.20 | 22.70 | 22.70 | 3.18% | 3,550,321 |
| Jun 16, 2025 | 22.90 | 22.90 | 21.90 | 22.00 | 22.00 | -4.35% | 3,949,533 |
| Jun 13, 2025 | 23.00 | 23.10 | 21.80 | 23.00 | 23.00 | - | 5,148,795 |
| Jun 12, 2025 | 23.70 | 23.90 | 22.80 | 23.00 | 23.00 | -3.36% | 3,296,744 |
| Jun 11, 2025 | 24.00 | 24.20 | 23.50 | 23.80 | 23.80 | - | 3,515,072 |
| Jun 10, 2025 | 23.10 | 24.10 | 23.10 | 23.80 | 23.80 | 2.59% | 3,823,351 |
| Jun 9, 2025 | 23.60 | 23.80 | 23.10 | 23.20 | 23.20 | -2.11% | 4,548,562 |
| Jun 6, 2025 | 23.60 | 24.10 | 23.50 | 23.70 | 23.70 | 0.85% | 6,329,739 |
| Jun 5, 2025 | 22.70 | 23.70 | 22.70 | 23.50 | 23.50 | 4.44% | 8,624,455 |
| Jun 4, 2025 | 21.60 | 23.10 | 21.60 | 22.50 | 22.50 | 4.17% | 8,928,083 |
| May 30, 2025 | 21.10 | 21.90 | 21.00 | 21.60 | 21.60 | 1.89% | 5,426,782 |
| May 29, 2025 | 21.10 | 21.50 | 20.90 | 21.20 | 21.20 | 0.47% | 3,911,905 |
| May 28, 2025 | 19.90 | 21.40 | 19.90 | 21.10 | 21.10 | 5.50% | 7,989,592 |
| May 27, 2025 | 20.10 | 20.40 | 19.90 | 20.00 | 20.00 | -1.48% | 2,340,072 |
| May 26, 2025 | 19.90 | 20.50 | 19.70 | 20.30 | 20.30 | 2.01% | 3,555,477 |
| May 23, 2025 | 19.50 | 20.50 | 19.50 | 19.90 | 19.90 | 2.05% | 10,267,114 |