Central Pattana PCL (BKK:CPN)
Thailand · Delayed Price · Currency is THB 55.25
+1.00 (1.84%)
At close: Dec 30, 2025
Central Pattana PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 54.25 | 55.50 | 54.25 | 55.25 | 55.25 | 1.84% | 5,180,839 |
| Dec 29, 2025 | 55.00 | 55.25 | 54.00 | 54.25 | 54.25 | -2.25% | 6,452,299 |
| Dec 26, 2025 | 55.25 | 55.75 | 54.50 | 55.50 | 55.50 | 0.45% | 2,321,759 |
| Dec 25, 2025 | 56.00 | 56.00 | 54.75 | 55.25 | 55.25 | -1.34% | 2,318,705 |
| Dec 24, 2025 | 55.75 | 56.00 | 54.75 | 56.00 | 56.00 | 0.45% | 3,201,957 |
| Dec 23, 2025 | 55.25 | 56.50 | 55.25 | 55.75 | 55.75 | 0.90% | 5,744,881 |
| Dec 22, 2025 | 55.75 | 56.00 | 55.00 | 55.25 | 55.25 | - | 6,067,743 |
| Dec 19, 2025 | 54.25 | 55.50 | 54.25 | 55.25 | 55.25 | 1.84% | 5,748,715 |
| Dec 18, 2025 | 54.75 | 55.00 | 53.75 | 54.25 | 54.25 | -0.46% | 4,225,606 |
| Dec 17, 2025 | 54.50 | 55.00 | 54.25 | 54.50 | 54.50 | -1.36% | 5,684,871 |
| Dec 16, 2025 | 54.75 | 55.75 | 54.50 | 55.25 | 55.25 | 0.91% | 6,868,009 |
| Dec 15, 2025 | 53.50 | 54.75 | 53.50 | 54.75 | 54.75 | 1.39% | 4,963,215 |
| Dec 12, 2025 | 53.25 | 54.00 | 53.00 | 54.00 | 54.00 | 1.89% | 2,532,841 |
| Dec 11, 2025 | 53.00 | 53.50 | 52.50 | 53.00 | 53.00 | -0.47% | 3,024,557 |
| Dec 9, 2025 | 52.25 | 53.25 | 52.25 | 53.25 | 53.25 | 0.95% | 3,928,535 |
| Dec 8, 2025 | 53.00 | 53.75 | 52.25 | 52.75 | 52.75 | -0.47% | 6,287,095 |
| Dec 4, 2025 | 53.50 | 53.75 | 52.50 | 53.00 | 53.00 | -1.40% | 8,429,866 |
| Dec 3, 2025 | 53.50 | 54.00 | 53.00 | 53.75 | 53.75 | - | 4,075,898 |
| Dec 2, 2025 | 54.00 | 54.00 | 53.25 | 53.75 | 53.75 | -0.46% | 4,379,964 |
| Dec 1, 2025 | 54.00 | 54.25 | 53.25 | 54.00 | 54.00 | 0.93% | 5,848,092 |
| Nov 28, 2025 | 54.00 | 54.25 | 52.75 | 53.50 | 53.50 | - | 8,231,381 |
| Nov 27, 2025 | 53.50 | 54.00 | 53.00 | 53.50 | 53.50 | - | 5,192,046 |
| Nov 26, 2025 | 53.50 | 53.75 | 52.75 | 53.50 | 53.50 | 0.94% | 5,433,990 |
| Nov 25, 2025 | 52.00 | 53.50 | 52.00 | 53.00 | 53.00 | 1.92% | 5,651,039 |
| Nov 24, 2025 | 51.75 | 52.50 | 51.75 | 52.00 | 52.00 | 0.97% | 9,580,571 |
| Nov 21, 2025 | 52.50 | 52.75 | 51.00 | 51.50 | 51.50 | -3.29% | 7,488,631 |
| Nov 20, 2025 | 52.75 | 53.75 | 52.75 | 53.25 | 53.25 | 1.43% | 4,856,014 |
| Nov 19, 2025 | 52.75 | 53.00 | 52.25 | 52.50 | 52.50 | -0.47% | 3,280,205 |
| Nov 18, 2025 | 52.25 | 53.50 | 52.25 | 52.75 | 52.75 | -0.47% | 4,110,581 |
| Nov 17, 2025 | 50.75 | 53.50 | 50.50 | 53.00 | 53.00 | 5.47% | 10,005,030 |
| Nov 14, 2025 | 49.00 | 51.25 | 49.00 | 50.25 | 50.25 | -0.50% | 9,564,446 |
| Nov 13, 2025 | 51.00 | 51.00 | 49.50 | 50.50 | 50.50 | -2.42% | 7,867,689 |
| Nov 12, 2025 | 52.25 | 52.50 | 51.50 | 51.75 | 51.75 | -1.43% | 6,512,007 |
| Nov 11, 2025 | 52.50 | 52.75 | 51.50 | 52.50 | 52.50 | - | 5,365,590 |
| Nov 10, 2025 | 53.25 | 53.25 | 52.25 | 52.50 | 52.50 | -0.94% | 3,446,290 |
| Nov 7, 2025 | 52.25 | 53.00 | 52.25 | 53.00 | 53.00 | 0.95% | 2,506,354 |
| Nov 6, 2025 | 52.00 | 53.00 | 51.75 | 52.50 | 52.50 | 0.96% | 4,405,387 |
| Nov 5, 2025 | 51.50 | 52.50 | 51.25 | 52.00 | 52.00 | 0.48% | 1,757,825 |
| Nov 4, 2025 | 52.00 | 52.75 | 51.75 | 51.75 | 51.75 | -0.96% | 6,990,304 |
| Nov 3, 2025 | 54.00 | 54.00 | 52.00 | 52.25 | 52.25 | -2.79% | 5,976,902 |
| Oct 31, 2025 | 52.25 | 54.00 | 52.25 | 53.75 | 53.75 | 2.38% | 7,057,359 |
| Oct 30, 2025 | 51.25 | 53.50 | 51.25 | 52.50 | 52.50 | 0.96% | 9,631,229 |
| Oct 29, 2025 | 52.25 | 52.75 | 52.00 | 52.00 | 52.00 | -0.95% | 5,808,015 |
| Oct 28, 2025 | 52.50 | 53.00 | 52.00 | 52.50 | 52.50 | -0.47% | 8,108,588 |
| Oct 27, 2025 | 55.50 | 55.50 | 52.25 | 52.75 | 52.75 | -4.52% | 12,312,920 |
| Oct 24, 2025 | 54.50 | 55.75 | 54.50 | 55.25 | 55.25 | 0.91% | 4,441,967 |
| Oct 22, 2025 | 54.25 | 55.50 | 54.00 | 54.75 | 54.75 | 1.39% | 6,513,056 |
| Oct 21, 2025 | 55.50 | 55.50 | 54.00 | 54.00 | 54.00 | -2.70% | 3,626,804 |
| Oct 20, 2025 | 54.75 | 55.50 | 54.25 | 55.50 | 55.50 | 3.26% | 4,652,077 |
| Oct 17, 2025 | 54.00 | 54.25 | 53.50 | 53.75 | 53.75 | -1.38% | 4,221,013 |