Central Pattana PCL (BKK:CPN)
Thailand · Delayed Price · Currency is THB 62.25
+1.00 (1.63%)
At close: Mar 24, 2026
Central Pattana PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 62.00 | 63.50 | 61.75 | 63.00 | - | 2.86% | 3,627,702 |
| Mar 23, 2026 | 60.75 | 62.00 | 60.50 | 61.25 | 61.25 | -3.16% | 11,360,300 |
| Mar 20, 2026 | 64.50 | 65.00 | 62.50 | 63.25 | 63.25 | 0.40% | 11,941,610 |
| Mar 19, 2026 | 63.50 | 64.00 | 62.50 | 63.00 | 63.00 | -2.33% | 7,753,398 |
| Mar 18, 2026 | 66.00 | 66.00 | 64.25 | 64.50 | 64.50 | -1.90% | 5,522,105 |
| Mar 17, 2026 | 65.50 | 66.00 | 64.50 | 65.75 | 65.75 | 1.54% | 8,770,676 |
| Mar 16, 2026 | 65.00 | 65.00 | 64.00 | 64.75 | 64.75 | 0.78% | 5,346,557 |
| Mar 13, 2026 | 65.25 | 65.75 | 63.50 | 64.25 | 64.25 | -3.38% | 11,355,980 |
| Mar 12, 2026 | 63.25 | 66.50 | 63.00 | 66.50 | 66.50 | 3.91% | 15,988,779 |
| Mar 11, 2026 | 63.50 | 65.00 | 63.50 | 64.00 | 64.00 | 1.59% | 8,276,069 |
| Mar 10, 2026 | 62.75 | 63.75 | 62.25 | 63.00 | 63.00 | 2.02% | 9,959,102 |
| Mar 9, 2026 | 60.00 | 62.25 | 58.25 | 61.75 | 61.75 | -5.36% | 12,928,130 |
| Mar 6, 2026 | 64.50 | 66.00 | 64.25 | 65.25 | 62.85 | 0.38% | 10,746,120 |
| Mar 5, 2026 | 66.25 | 66.75 | 63.25 | 65.00 | 62.61 | 1.17% | 22,271,130 |
| Mar 4, 2026 | 62.00 | 64.75 | 60.00 | 64.25 | 61.89 | -4.10% | 25,452,780 |
| Mar 2, 2026 | 67.75 | 68.75 | 66.75 | 67.00 | 64.54 | -4.29% | 11,932,460 |
| Feb 27, 2026 | 69.75 | 70.50 | 69.25 | 70.00 | 67.43 | 1.45% | 12,946,890 |
| Feb 26, 2026 | 68.00 | 70.00 | 67.75 | 69.00 | 66.46 | 0.73% | 8,850,614 |
| Feb 25, 2026 | 67.75 | 69.00 | 67.25 | 68.50 | 65.98 | 1.48% | 8,623,812 |
| Feb 24, 2026 | 66.50 | 67.75 | 65.75 | 67.50 | 65.02 | 3.05% | 14,702,490 |
| Feb 23, 2026 | 64.75 | 65.75 | 64.25 | 65.50 | 63.09 | 2.34% | 8,531,149 |
| Feb 20, 2026 | 63.75 | 64.25 | 63.00 | 64.00 | 61.65 | -0.78% | 7,220,221 |
| Feb 19, 2026 | 64.00 | 65.75 | 63.75 | 64.50 | 62.13 | 0.78% | 7,747,963 |
| Feb 18, 2026 | 63.25 | 64.00 | 63.00 | 64.00 | 61.65 | 1.19% | 6,915,633 |
| Feb 17, 2026 | 62.75 | 63.75 | 62.50 | 63.25 | 60.92 | 0.40% | 5,856,868 |
| Feb 16, 2026 | 62.75 | 63.25 | 62.00 | 63.00 | 60.68 | - | 5,845,045 |
| Feb 13, 2026 | 63.75 | 64.00 | 62.75 | 63.00 | 60.68 | -0.79% | 7,838,984 |
| Feb 12, 2026 | 63.25 | 63.75 | 62.75 | 63.50 | 61.16 | 0.40% | 8,873,437 |
| Feb 11, 2026 | 62.00 | 64.00 | 62.00 | 63.25 | 60.92 | 2.02% | 10,984,170 |
| Feb 10, 2026 | 62.50 | 63.00 | 62.00 | 62.00 | 59.72 | - | 7,451,297 |
| Feb 9, 2026 | 63.00 | 63.00 | 61.50 | 62.00 | 59.72 | 2.48% | 13,129,590 |
| Feb 6, 2026 | 61.50 | 62.00 | 60.00 | 60.50 | 58.27 | -1.63% | 8,188,529 |
| Feb 5, 2026 | 60.00 | 62.00 | 60.00 | 61.50 | 59.24 | 2.93% | 8,343,461 |
| Feb 4, 2026 | 60.75 | 60.75 | 59.00 | 59.75 | 57.55 | -0.83% | 5,641,973 |
| Feb 3, 2026 | 58.00 | 60.75 | 58.00 | 60.25 | 58.03 | 3.88% | 12,472,200 |
| Feb 2, 2026 | 57.75 | 58.00 | 56.50 | 58.00 | 55.87 | 0.43% | 7,288,288 |
| Jan 30, 2026 | 57.25 | 58.25 | 57.25 | 57.75 | 55.63 | - | 4,389,302 |
| Jan 29, 2026 | 58.00 | 58.25 | 57.25 | 57.75 | 55.63 | -0.86% | 3,983,408 |
| Jan 28, 2026 | 58.50 | 58.50 | 58.25 | 58.25 | 56.11 | -0.43% | 3,569,282 |
| Jan 27, 2026 | 58.00 | 58.75 | 57.75 | 58.50 | 56.35 | 1.30% | 8,476,065 |
| Jan 26, 2026 | 57.75 | 58.00 | 57.25 | 57.75 | 55.63 | -0.43% | 6,134,496 |
| Jan 23, 2026 | 58.00 | 58.00 | 57.25 | 58.00 | 55.87 | 0.87% | 8,471,997 |
| Jan 22, 2026 | 58.00 | 58.75 | 57.50 | 57.50 | 55.39 | -0.43% | 10,383,980 |
| Jan 21, 2026 | 57.75 | 58.00 | 56.75 | 57.75 | 55.63 | 0.87% | 10,550,720 |
| Jan 20, 2026 | 57.25 | 58.25 | 57.25 | 57.25 | 55.14 | - | 8,681,230 |
| Jan 19, 2026 | 57.50 | 58.50 | 57.25 | 57.25 | 55.14 | -1.72% | 6,972,364 |
| Jan 16, 2026 | 56.75 | 58.25 | 56.50 | 58.25 | 56.11 | 3.10% | 10,455,250 |
| Jan 15, 2026 | 55.00 | 56.75 | 54.50 | 56.50 | 54.42 | 2.26% | 13,154,300 |
| Jan 14, 2026 | 54.00 | 55.50 | 54.00 | 55.25 | 53.22 | 1.84% | 3,543,584 |
| Jan 13, 2026 | 55.50 | 55.50 | 54.00 | 54.25 | 52.25 | -1.81% | 9,901,107 |