Castle Peak Holdings PCL (BKK:CPH)
Thailand · Delayed Price · Currency is THB 7.80
0.00 (0.00%)
Jun 2, 2026, 4:03 PM ICT
Castle Peak Holdings PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2026 | 8.15 | 8.20 | 8.10 | 8.20 | 8.20 | - | 20,721 |
| Apr 1, 2026 | 8.15 | 8.20 | 8.05 | 8.20 | 8.20 | 2.50% | 16,200 |
| Mar 31, 2026 | 8.05 | 8.10 | 8.00 | 8.00 | 8.00 | -1.23% | 25,909 |
| Mar 30, 2026 | 8.10 | 8.10 | 8.00 | 8.10 | 8.10 | 1.25% | 10,701 |
| Mar 27, 2026 | 8.15 | 8.15 | 7.95 | 8.00 | 8.00 | - | 19,500 |
| Mar 26, 2026 | 8.10 | 8.15 | 8.00 | 8.00 | 8.00 | -1.84% | 23,400 |
| Mar 25, 2026 | 8.10 | 8.15 | 8.05 | 8.15 | 8.15 | 0.62% | 17,913 |
| Mar 24, 2026 | 8.00 | 8.10 | 7.95 | 8.10 | 8.10 | 1.25% | 11,707 |
| Mar 23, 2026 | 8.05 | 8.10 | 7.90 | 8.00 | 8.00 | -1.23% | 12,415 |
| Mar 20, 2026 | 8.05 | 8.15 | 8.00 | 8.10 | 8.10 | 1.25% | 23,702 |
| Mar 19, 2026 | 8.20 | 8.35 | 7.95 | 8.00 | 8.00 | -2.44% | 43,941 |
| Mar 18, 2026 | 8.25 | 8.40 | 8.15 | 8.20 | 8.20 | -0.61% | 46,001 |
| 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 |