Castle Peak Holdings PCL (BKK:CPH)
Thailand · Delayed Price · Currency is THB 8.15
+0.20 (2.52%)
Aug 11, 2026, 11:08 AM ICT
Castle Peak Holdings PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |