Castle Peak Holdings PCL (BKK:CPH)
Thailand · Delayed Price · Currency is THB 8.20
-0.05 (-0.61%)
Mar 18, 2026, 4:38 PM ICT
Castle Peak Holdings PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 8.35 | 8.40 | 8.25 | 8.25 | 8.25 | -1.79% | 59,068 |
| Mar 16, 2026 | 8.40 | 8.45 | 8.35 | 8.40 | 8.40 | 0.60% | 13,604 |
| Mar 13, 2026 | 8.50 | 8.55 | 8.35 | 8.35 | 8.35 | -1.76% | 44,825 |
| Mar 12, 2026 | 8.50 | 8.55 | 8.40 | 8.50 | 8.50 | -8.11% | 119,449 |
| Mar 11, 2026 | 9.15 | 9.55 | 9.15 | 9.25 | 8.50 | 2.21% | 522,628 |
| Mar 10, 2026 | 8.95 | 9.15 | 8.95 | 9.05 | 8.32 | 1.12% | 114,847 |
| Mar 9, 2026 | 8.85 | 8.95 | 8.70 | 8.95 | 8.22 | 0.56% | 43,156 |
| Mar 6, 2026 | 9.00 | 9.10 | 8.85 | 8.90 | 8.18 | -0.56% | 48,800 |
| Mar 5, 2026 | 8.85 | 9.00 | 8.80 | 8.95 | 8.22 | 2.87% | 167,870 |
| Mar 4, 2026 | 8.95 | 8.95 | 8.40 | 8.70 | 7.99 | -3.33% | 263,994 |
| Mar 2, 2026 | 9.50 | 9.50 | 9.00 | 9.00 | 8.27 | -6.74% | 238,414 |
| Feb 27, 2026 | 9.70 | 10.00 | 9.60 | 9.65 | 8.87 | -0.52% | 271,460 |
| Feb 26, 2026 | 9.75 | 10.20 | 9.60 | 9.70 | 8.91 | 0.52% | 1,102,824 |
| Feb 25, 2026 | 9.40 | 10.60 | 9.35 | 9.65 | 8.87 | 3.21% | 1,933,755 |
| Feb 24, 2026 | 9.30 | 9.40 | 9.20 | 9.35 | 8.59 | - | 40,920 |
| Feb 23, 2026 | 9.25 | 9.35 | 9.10 | 9.35 | 8.59 | 1.08% | 22,907 |
| Feb 20, 2026 | 9.30 | 9.45 | 9.15 | 9.25 | 8.50 | -0.54% | 67,606 |
| Feb 19, 2026 | 9.25 | 9.50 | 9.15 | 9.30 | 8.55 | 0.54% | 111,036 |
| Feb 18, 2026 | 9.20 | 9.30 | 9.10 | 9.25 | 8.50 | 0.54% | 59,325 |
| Feb 17, 2026 | 9.25 | 9.25 | 9.10 | 9.20 | 8.45 | 1.10% | 59,440 |
| Feb 16, 2026 | 9.00 | 9.20 | 8.95 | 9.10 | 8.36 | - | 57,910 |
| Feb 13, 2026 | 8.90 | 9.10 | 8.85 | 9.10 | 8.36 | 1.68% | 213,602 |
| Feb 12, 2026 | 8.75 | 9.10 | 8.75 | 8.95 | 8.22 | 3.47% | 737,702 |
| Feb 11, 2026 | 8.45 | 8.75 | 8.45 | 8.65 | 7.95 | 1.17% | 85,829 |
| Feb 10, 2026 | 8.45 | 8.55 | 8.40 | 8.55 | 7.86 | 0.59% | 13,400 |
| Feb 9, 2026 | 8.50 | 8.50 | 8.40 | 8.50 | 7.81 | 1.80% | 17,859 |
| Feb 6, 2026 | 8.30 | 8.35 | 8.25 | 8.35 | 7.67 | 1.21% | 11,300 |
| Feb 5, 2026 | 8.30 | 8.50 | 8.25 | 8.25 | 7.58 | -0.60% | 81,300 |
| Feb 4, 2026 | 8.30 | 8.35 | 8.20 | 8.30 | 7.63 | 0.61% | 17,802 |
| Feb 3, 2026 | 8.30 | 8.35 | 8.25 | 8.25 | 7.58 | -0.60% | 27,800 |
| Feb 2, 2026 | 8.40 | 8.50 | 8.15 | 8.30 | 7.63 | -1.19% | 35,601 |
| Jan 30, 2026 | 8.45 | 8.50 | 8.40 | 8.40 | 7.72 | -1.18% | 14,000 |
| Jan 29, 2026 | 8.60 | 8.65 | 8.30 | 8.50 | 7.81 | -0.58% | 95,315 |
| Jan 28, 2026 | 8.70 | 8.85 | 8.55 | 8.55 | 7.86 | - | 191,715 |
| Jan 27, 2026 | 8.25 | 9.05 | 8.25 | 8.55 | 7.86 | 3.64% | 883,073 |
| Jan 26, 2026 | 8.25 | 8.30 | 8.20 | 8.25 | 7.58 | -0.60% | 13,436 |
| Jan 23, 2026 | 8.20 | 8.30 | 8.20 | 8.30 | 7.63 | 0.61% | 5,300 |
| Jan 22, 2026 | 8.20 | 8.30 | 8.20 | 8.25 | 7.58 | - | 10,100 |
| Jan 21, 2026 | 8.25 | 8.30 | 8.15 | 8.25 | 7.58 | - | 5,168 |
| Jan 20, 2026 | 8.15 | 8.25 | 8.00 | 8.25 | 7.58 | 0.61% | 15,500 |
| Jan 19, 2026 | 8.15 | 8.20 | 8.15 | 8.20 | 7.54 | 0.61% | 4,166 |
| Jan 16, 2026 | 8.10 | 8.15 | 8.05 | 8.15 | 7.49 | - | 1,700 |
| Jan 15, 2026 | 8.10 | 8.15 | 8.05 | 8.15 | 7.49 | - | 700 |
| Jan 14, 2026 | 8.10 | 8.15 | 8.00 | 8.15 | 7.49 | 0.62% | 3,000 |
| Jan 13, 2026 | 8.10 | 8.15 | 8.00 | 8.10 | 7.44 | - | 7,710 |
| Jan 12, 2026 | 8.20 | 8.30 | 8.10 | 8.10 | 7.44 | -1.82% | 20,720 |
| Jan 9, 2026 | 8.25 | 8.30 | 8.10 | 8.25 | 7.58 | -0.60% | 19,300 |
| Jan 8, 2026 | 8.20 | 8.30 | 8.20 | 8.30 | 7.63 | - | 2,601 |
| Jan 7, 2026 | 8.10 | 8.30 | 8.10 | 8.30 | 7.63 | 1.22% | 7,705 |
| Jan 6, 2026 | 8.20 | 8.30 | 8.15 | 8.20 | 7.54 | -0.61% | 15,380 |