Castle Peak Holdings PCL (BKK:CPH)
Thailand · Delayed Price · Currency is THB 8.50
-0.05 (-0.58%)
Feb 11, 2026, 10:18 AM ICT
Castle Peak Holdings PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 8.45 | 8.50 | 8.45 | 8.50 | - | - | 17,959 |
| Feb 9, 2026 | 8.50 | 8.50 | 8.40 | 8.50 | 8.50 | 1.80% | 17,859 |
| Feb 6, 2026 | 8.30 | 8.35 | 8.25 | 8.35 | 8.35 | 1.21% | 11,300 |
| Feb 5, 2026 | 8.30 | 8.50 | 8.25 | 8.25 | 8.25 | -0.60% | 81,300 |
| Feb 4, 2026 | 8.30 | 8.35 | 8.20 | 8.30 | 8.30 | 0.61% | 17,802 |
| Feb 3, 2026 | 8.30 | 8.35 | 8.25 | 8.25 | 8.25 | -0.60% | 27,800 |
| Feb 2, 2026 | 8.40 | 8.50 | 8.15 | 8.30 | 8.30 | -1.19% | 35,601 |
| Jan 30, 2026 | 8.45 | 8.50 | 8.40 | 8.40 | 8.40 | -1.18% | 14,000 |
| Jan 29, 2026 | 8.60 | 8.65 | 8.30 | 8.50 | 8.50 | -0.58% | 95,315 |
| Jan 28, 2026 | 8.70 | 8.85 | 8.55 | 8.55 | 8.55 | - | 191,715 |
| Jan 27, 2026 | 8.25 | 9.05 | 8.25 | 8.55 | 8.55 | 3.64% | 883,073 |
| Jan 26, 2026 | 8.25 | 8.30 | 8.20 | 8.25 | 8.25 | -0.60% | 13,436 |
| Jan 23, 2026 | 8.20 | 8.30 | 8.20 | 8.30 | 8.30 | 0.61% | 5,300 |
| Jan 22, 2026 | 8.20 | 8.30 | 8.20 | 8.25 | 8.25 | - | 10,100 |
| Jan 21, 2026 | 8.25 | 8.30 | 8.15 | 8.25 | 8.25 | - | 5,168 |
| Jan 20, 2026 | 8.15 | 8.25 | 8.00 | 8.25 | 8.25 | 0.61% | 15,500 |
| Jan 19, 2026 | 8.15 | 8.20 | 8.15 | 8.20 | 8.20 | 0.61% | 4,166 |
| Jan 16, 2026 | 8.10 | 8.15 | 8.05 | 8.15 | 8.15 | - | 1,700 |
| Jan 15, 2026 | 8.10 | 8.15 | 8.05 | 8.15 | 8.15 | - | 700 |
| Jan 14, 2026 | 8.10 | 8.15 | 8.00 | 8.15 | 8.15 | 0.62% | 3,000 |
| Jan 13, 2026 | 8.10 | 8.15 | 8.00 | 8.10 | 8.10 | - | 7,710 |
| Jan 12, 2026 | 8.20 | 8.30 | 8.10 | 8.10 | 8.10 | -1.82% | 20,720 |
| Jan 9, 2026 | 8.25 | 8.30 | 8.10 | 8.25 | 8.25 | -0.60% | 19,300 |
| Jan 8, 2026 | 8.20 | 8.30 | 8.20 | 8.30 | 8.30 | - | 2,601 |
| Jan 7, 2026 | 8.10 | 8.30 | 8.10 | 8.30 | 8.30 | 1.22% | 7,705 |
| Jan 6, 2026 | 8.20 | 8.30 | 8.15 | 8.20 | 8.20 | -0.61% | 15,380 |
| Jan 5, 2026 | 8.20 | 8.30 | 8.10 | 8.25 | 8.25 | - | 6,594 |
| Dec 30, 2025 | 8.20 | 8.25 | 8.10 | 8.25 | 8.25 | - | 10,140 |
| Dec 29, 2025 | 8.15 | 8.25 | 8.15 | 8.25 | 8.25 | 0.61% | 1,136 |
| Dec 26, 2025 | 8.15 | 8.25 | 8.10 | 8.20 | 8.20 | 0.61% | 6,801 |
| Dec 25, 2025 | 8.25 | 8.30 | 8.10 | 8.15 | 8.15 | -0.61% | 8,313 |
| Dec 24, 2025 | 8.30 | 8.35 | 8.15 | 8.20 | 8.20 | - | 33,398 |
| Dec 23, 2025 | 8.05 | 8.45 | 8.05 | 8.20 | 8.20 | 1.23% | 51,742 |
| Dec 22, 2025 | 8.05 | 8.10 | 8.05 | 8.10 | 8.10 | 0.62% | 4,899 |
| Dec 19, 2025 | 8.05 | 8.05 | 8.00 | 8.05 | 8.05 | - | 7,401 |
| Dec 18, 2025 | 8.15 | 8.15 | 8.00 | 8.05 | 8.05 | -1.23% | 23,149 |
| Dec 17, 2025 | 8.25 | 8.25 | 8.00 | 8.15 | 8.15 | -0.61% | 60,300 |
| Dec 16, 2025 | 8.35 | 8.40 | 8.20 | 8.20 | 8.20 | -1.80% | 20,702 |
| Dec 15, 2025 | 8.30 | 8.35 | 8.25 | 8.35 | 8.35 | - | 11,100 |
| Dec 12, 2025 | 8.30 | 8.40 | 8.25 | 8.35 | 8.35 | 0.60% | 11,101 |
| Dec 11, 2025 | 8.50 | 8.50 | 8.25 | 8.30 | 8.30 | -2.35% | 34,200 |
| Dec 9, 2025 | 8.40 | 8.55 | 8.40 | 8.50 | 8.50 | 1.19% | 14,917 |
| Dec 8, 2025 | 8.55 | 8.75 | 8.40 | 8.40 | 8.40 | -2.33% | 38,913 |
| Dec 4, 2025 | 8.45 | 8.90 | 8.45 | 8.60 | 8.60 | 1.18% | 80,111 |
| Dec 3, 2025 | 8.50 | 8.55 | 8.45 | 8.50 | 8.50 | 0.59% | 1,814 |
| Dec 2, 2025 | 8.45 | 8.50 | 8.40 | 8.45 | 8.45 | -0.59% | 8,200 |
| Dec 1, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 1.19% | 2,600 |
| Nov 28, 2025 | 8.45 | 8.50 | 8.40 | 8.40 | 8.40 | -1.18% | 11,000 |
| Nov 27, 2025 | 8.45 | 8.50 | 8.45 | 8.50 | 8.50 | 1.19% | 1,300 |
| Nov 26, 2025 | 8.50 | 8.55 | 8.40 | 8.40 | 8.40 | -1.18% | 12,601 |