Castle Peak Holdings PCL (BKK:CPH)
Thailand · Delayed Price · Currency is THB 11.00
-0.40 (-3.51%)
Sep 3, 2026, 4:36 PM ICT
Castle Peak Holdings PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 11.30 | 11.90 | 11.00 | 11.00 | 11.00 | -3.51% | 513,114 |
| Sep 2, 2026 | 11.70 | 11.90 | 11.20 | 11.40 | 11.40 | -2.56% | 179,600 |
| Sep 1, 2026 | 12.00 | 12.00 | 11.70 | 11.70 | 11.70 | -1.68% | 109,403 |
| Aug 31, 2026 | 12.00 | 12.50 | 11.60 | 11.90 | 11.90 | -0.83% | 560,212 |
| Aug 28, 2026 | 12.10 | 12.10 | 11.90 | 12.00 | 12.00 | -0.83% | 77,707 |
| Aug 27, 2026 | 12.50 | 12.80 | 11.90 | 12.10 | 12.10 | -3.20% | 357,800 |
| Aug 26, 2026 | 12.70 | 13.10 | 12.30 | 12.50 | 12.50 | -2.34% | 380,981 |
| Aug 25, 2026 | 12.70 | 13.20 | 12.00 | 12.80 | 12.80 | 1.59% | 657,714 |
| Aug 24, 2026 | 12.80 | 13.00 | 12.20 | 12.60 | 12.60 | -0.79% | 223,909 |
| Aug 21, 2026 | 13.00 | 13.20 | 12.60 | 12.70 | 12.70 | -0.78% | 339,801 |
| Aug 20, 2026 | 12.70 | 13.40 | 12.60 | 12.80 | 12.80 | 4.92% | 1,046,688 |
| Aug 19, 2026 | 11.90 | 12.80 | 11.90 | 12.20 | 12.20 | 3.39% | 814,437 |
| Aug 18, 2026 | 11.80 | 12.20 | 11.70 | 11.80 | 11.80 | -1.67% | 722,854 |
| Aug 17, 2026 | 10.60 | 12.50 | 10.30 | 12.00 | 12.00 | 12.15% | 2,678,533 |
| Aug 14, 2026 | 11.30 | 11.70 | 10.20 | 10.70 | 10.70 | 1.90% | 2,910,624 |
| Aug 13, 2026 | 8.20 | 10.50 | 8.10 | 10.50 | 10.50 | 30.43% | 1,356,051 |
| Aug 11, 2026 | 8.00 | 8.30 | 8.00 | 8.05 | 8.05 | 1.26% | 241,974 |
| Aug 10, 2026 | 7.90 | 8.00 | 7.90 | 7.95 | 7.95 | 0.63% | 35,500 |
| Aug 7, 2026 | 8.00 | 8.00 | 7.90 | 7.90 | 7.90 | -1.25% | 23,306 |
| Aug 6, 2026 | 7.85 | 8.00 | 7.80 | 8.00 | 8.00 | 2.56% | 65,329 |
| Aug 5, 2026 | 7.80 | 7.85 | 7.75 | 7.80 | 7.80 | - | 25,001 |
| Aug 4, 2026 | 7.75 | 7.80 | 7.70 | 7.80 | 7.80 | 0.65% | 23,870 |
| Aug 3, 2026 | 7.60 | 7.80 | 7.60 | 7.75 | 7.75 | - | 3,700 |
| Jul 31, 2026 | 7.65 | 7.75 | 7.65 | 7.75 | 7.75 | 0.65% | 7,406 |
| Jul 30, 2026 | 7.70 | 7.70 | 7.50 | 7.70 | 7.70 | -0.65% | 105,631 |
| Jul 27, 2026 | 7.90 | 7.90 | 7.60 | 7.75 | 7.75 | - | 77,901 |
| Jul 24, 2026 | 7.70 | 7.85 | 7.70 | 7.75 | 7.75 | - | 27,200 |
| Jul 23, 2026 | 7.80 | 7.80 | 7.70 | 7.75 | 7.75 | 0.65% | 16,406 |
| Jul 22, 2026 | 7.70 | 7.80 | 7.65 | 7.70 | 7.70 | -0.65% | 26,705 |
| Jul 21, 2026 | 7.70 | 7.80 | 7.70 | 7.75 | 7.75 | -0.64% | 6,800 |
| Jul 20, 2026 | 7.75 | 7.85 | 7.75 | 7.80 | 7.80 | 0.65% | 7,013 |
| Jul 17, 2026 | 7.80 | 7.90 | 7.65 | 7.75 | 7.75 | -0.64% | 60,601 |
| Jul 16, 2026 | 7.70 | 7.95 | 7.70 | 7.80 | 7.80 | -0.64% | 45,201 |
| Jul 15, 2026 | 7.85 | 8.00 | 7.85 | 7.85 | 7.85 | - | 63,301 |
| Jul 14, 2026 | 7.70 | 7.85 | 7.65 | 7.85 | 7.85 | 1.29% | 16,901 |
| Jul 13, 2026 | 7.75 | 7.80 | 7.75 | 7.75 | 7.75 | - | 27,700 |
| Jul 10, 2026 | 7.65 | 7.75 | 7.55 | 7.75 | 7.75 | 1.31% | 43,300 |
| Jul 9, 2026 | 7.75 | 7.85 | 7.60 | 7.65 | 7.65 | 0.66% | 94,402 |
| Jul 8, 2026 | 7.85 | 8.10 | 7.60 | 7.60 | 7.60 | -3.18% | 315,972 |
| Jul 7, 2026 | 7.90 | 7.90 | 7.75 | 7.85 | 7.85 | - | 16,400 |
| Jul 6, 2026 | 7.80 | 7.85 | 7.70 | 7.85 | 7.85 | 1.29% | 26,000 |
| Jul 3, 2026 | 7.70 | 7.90 | 7.70 | 7.75 | 7.75 | - | 29,500 |
| Jul 2, 2026 | 7.65 | 7.75 | 7.65 | 7.75 | 7.75 | - | 3,500 |
| Jul 1, 2026 | 7.70 | 7.80 | 7.70 | 7.75 | 7.75 | - | 22,700 |
| Jun 30, 2026 | 7.85 | 7.85 | 7.70 | 7.75 | 7.75 | 0.65% | 30,500 |
| Jun 29, 2026 | 7.70 | 7.70 | 7.65 | 7.70 | 7.70 | 0.65% | 6,200 |
| Jun 26, 2026 | 7.60 | 7.70 | 7.60 | 7.65 | 7.65 | 0.66% | 1,400 |
| Jun 25, 2026 | 7.65 | 7.70 | 7.55 | 7.60 | 7.60 | -0.65% | 26,500 |
| Jun 24, 2026 | 7.65 | 7.65 | 7.60 | 7.65 | 7.65 | 2.00% | 13,600 |
| Jun 23, 2026 | 7.70 | 8.25 | 7.50 | 7.50 | 7.50 | -3.23% | 311,133 |