Castle Peak Holdings PCL (BKK:CPH)
Thailand · Delayed Price · Currency is THB 7.70
+0.05 (0.65%)
Jun 25, 2026, 10:31 AM ICT
Castle Peak Holdings PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 7.70 | 8.25 | 7.50 | 7.50 | 7.50 | -3.23% | 311,133 |
| Jun 22, 2026 | 7.70 | 7.75 | 7.65 | 7.75 | 7.75 | - | 5,501 |
| Jun 19, 2026 | 7.80 | 7.80 | 7.65 | 7.75 | 7.75 | 0.65% | 9,400 |
| Jun 18, 2026 | 7.70 | 7.70 | 7.65 | 7.70 | 7.70 | -0.65% | 15,256 |
| Jun 17, 2026 | 7.80 | 7.90 | 7.70 | 7.75 | 7.75 | - | 34,036 |
| Jun 16, 2026 | 7.65 | 8.15 | 7.65 | 7.75 | 7.75 | 1.31% | 246,500 |
| Jun 15, 2026 | 7.90 | 7.90 | 7.60 | 7.65 | 7.65 | -3.16% | 39,501 |
| Jun 12, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.64% | 403 |
| Jun 11, 2026 | 7.75 | 7.85 | 7.75 | 7.85 | 7.85 | 1.95% | 3,271 |
| Jun 10, 2026 | 7.75 | 7.90 | 7.70 | 7.70 | 7.70 | -0.65% | 33,410 |
| Jun 9, 2026 | 7.75 | 7.90 | 7.75 | 7.75 | 7.75 | -0.64% | 4,705 |
| Jun 8, 2026 | 8.00 | 8.00 | 7.75 | 7.80 | 7.80 | -1.27% | 16,448 |
| Jun 5, 2026 | 7.85 | 7.90 | 7.85 | 7.90 | 7.90 | 0.64% | 3,411 |
| Jun 4, 2026 | 7.75 | 7.90 | 7.70 | 7.85 | 7.85 | 0.64% | 7,016 |
| Jun 2, 2026 | 7.80 | 7.90 | 7.80 | 7.80 | 7.80 | - | 3,417 |
| May 29, 2026 | 7.80 | 8.00 | 7.75 | 7.80 | 7.80 | - | 53,402 |
| May 28, 2026 | 7.75 | 7.85 | 7.65 | 7.80 | 7.80 | - | 40,103 |
| May 27, 2026 | 7.65 | 7.95 | 7.65 | 7.80 | 7.80 | 2.63% | 46,912 |
| May 26, 2026 | 7.65 | 7.75 | 7.60 | 7.60 | 7.60 | -0.65% | 24,904 |
| May 25, 2026 | 7.50 | 7.65 | 7.50 | 7.65 | 7.65 | 1.32% | 5,390 |
| May 22, 2026 | 7.55 | 7.55 | 7.50 | 7.55 | 7.55 | - | 14,174 |
| May 21, 2026 | 7.55 | 7.60 | 7.55 | 7.55 | 7.55 | -0.66% | 16,281 |
| May 20, 2026 | 7.60 | 7.60 | 7.55 | 7.60 | 7.60 | - | 13,102 |
| May 19, 2026 | 7.65 | 7.65 | 7.50 | 7.60 | 7.60 | - | 6,400 |
| May 18, 2026 | 7.65 | 7.65 | 7.60 | 7.60 | 7.60 | -0.65% | 12,534 |
| May 15, 2026 | 7.75 | 7.80 | 7.40 | 7.65 | 7.65 | -1.29% | 100,259 |
| May 14, 2026 | 7.65 | 7.75 | 7.65 | 7.75 | 7.75 | 0.65% | 51,764 |
| May 13, 2026 | 8.10 | 8.30 | 7.70 | 7.70 | 7.70 | -4.94% | 196,625 |
| May 12, 2026 | 8.05 | 8.10 | 8.05 | 8.10 | 8.10 | - | 8,100 |
| May 11, 2026 | 8.15 | 8.20 | 8.00 | 8.10 | 8.10 | -0.61% | 37,398 |
| May 8, 2026 | 8.10 | 8.20 | 8.05 | 8.15 | 8.15 | 1.24% | 19,337 |
| May 7, 2026 | 8.05 | 8.15 | 8.05 | 8.05 | 8.05 | -1.23% | 24,634 |
| May 6, 2026 | 8.10 | 8.15 | 8.05 | 8.15 | 8.15 | 1.88% | 16,623 |
| May 5, 2026 | 8.30 | 8.30 | 8.00 | 8.00 | 8.00 | -4.19% | 43,800 |
| Apr 30, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 1.83% | 1,000 |
| Apr 29, 2026 | 8.25 | 8.35 | 8.20 | 8.20 | 8.20 | -0.61% | 8,200 |
| Apr 28, 2026 | 8.30 | 8.35 | 8.20 | 8.25 | 8.25 | -1.79% | 23,000 |
| Apr 27, 2026 | 8.30 | 8.50 | 8.30 | 8.40 | 8.40 | 1.20% | 20,954 |
| Apr 24, 2026 | 8.25 | 8.45 | 8.25 | 8.30 | 8.30 | 0.61% | 20,000 |
| Apr 23, 2026 | 8.35 | 8.45 | 8.25 | 8.25 | 8.25 | -1.20% | 25,922 |
| Apr 22, 2026 | 8.50 | 8.60 | 8.35 | 8.35 | 8.35 | -2.91% | 224,951 |
| Apr 21, 2026 | 8.05 | 8.65 | 8.05 | 8.60 | 8.60 | 5.52% | 846,694 |
| Apr 20, 2026 | 8.05 | 8.15 | 8.05 | 8.15 | 8.15 | - | 3,200 |
| Apr 17, 2026 | 8.10 | 8.15 | 8.05 | 8.15 | 8.15 | -0.61% | 9,767 |
| Apr 16, 2026 | 8.10 | 8.20 | 8.05 | 8.20 | 8.20 | - | 4,800 |
| Apr 10, 2026 | 8.00 | 8.20 | 8.00 | 8.20 | 8.20 | - | 5,514 |
| Apr 9, 2026 | 8.10 | 8.20 | 8.10 | 8.20 | 8.20 | - | 6,326 |
| Apr 8, 2026 | 8.20 | 8.20 | 8.15 | 8.20 | 8.20 | - | 5,200 |
| Apr 7, 2026 | 8.10 | 8.20 | 8.05 | 8.20 | 8.20 | 1.23% | 4,801 |
| Apr 3, 2026 | 8.40 | 8.40 | 8.10 | 8.10 | 8.10 | -1.22% | 23,614 |