Central Pattana PCL (BKK:CPN)
Thailand · Delayed Price · Currency is THB 53.50
-0.50 (-0.93%)
Aug 22, 2025, 4:39 PM ICT
Central Pattana PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 54.00 | 54.25 | 53.25 | 53.50 | 53.50 | -0.93% | 5,438,442 |
| Aug 21, 2025 | 54.25 | 54.25 | 53.25 | 54.00 | 54.00 | 0.47% | 5,775,340 |
| Aug 20, 2025 | 52.00 | 54.00 | 52.00 | 53.75 | 53.75 | 3.37% | 7,717,616 |
| Aug 19, 2025 | 52.25 | 53.25 | 52.00 | 52.00 | 52.00 | -0.95% | 8,827,637 |
| Aug 18, 2025 | 54.50 | 54.50 | 52.25 | 52.50 | 52.50 | -3.67% | 5,987,132 |
| Aug 15, 2025 | 54.25 | 54.75 | 53.25 | 54.50 | 54.50 | 0.46% | 8,021,335 |
| Aug 14, 2025 | 53.00 | 54.50 | 52.50 | 54.25 | 54.25 | 2.84% | 12,239,130 |
| Aug 13, 2025 | 53.00 | 53.25 | 52.00 | 52.75 | 52.75 | 1.93% | 10,436,792 |
| Aug 8, 2025 | 52.00 | 52.50 | 51.00 | 51.75 | 51.75 | -1.43% | 8,345,483 |
| Aug 7, 2025 | 52.25 | 53.50 | 52.25 | 52.50 | 52.50 | 0.48% | 6,171,671 |
| Aug 6, 2025 | 52.00 | 52.50 | 51.75 | 52.25 | 52.25 | 0.97% | 4,143,638 |
| Aug 5, 2025 | 51.50 | 52.25 | 51.25 | 51.75 | 51.75 | 0.98% | 4,142,783 |
| Aug 4, 2025 | 50.75 | 51.75 | 50.50 | 51.25 | 51.25 | 1.99% | 3,158,857 |
| Aug 1, 2025 | 52.50 | 52.50 | 50.25 | 50.25 | 50.25 | -3.83% | 8,531,433 |
| Jul 31, 2025 | 52.00 | 52.75 | 51.75 | 52.25 | 52.25 | - | 5,368,753 |
| Jul 30, 2025 | 51.50 | 52.75 | 51.25 | 52.25 | 52.25 | 0.97% | 7,880,832 |
| Jul 29, 2025 | 50.75 | 52.00 | 50.25 | 51.75 | 51.75 | 1.97% | 7,914,924 |
| Jul 25, 2025 | 50.00 | 51.50 | 49.75 | 50.75 | 50.75 | 0.50% | 7,912,810 |
| Jul 24, 2025 | 50.75 | 51.75 | 49.75 | 50.50 | 50.50 | -0.98% | 7,974,159 |
| Jul 23, 2025 | 49.50 | 51.00 | 49.50 | 51.00 | 51.00 | 4.08% | 10,228,481 |
| Jul 22, 2025 | 50.25 | 51.00 | 49.00 | 49.00 | 49.00 | -2.97% | 8,257,049 |
| Jul 21, 2025 | 50.25 | 51.00 | 49.75 | 50.50 | 50.50 | 0.50% | 7,758,477 |
| Jul 18, 2025 | 50.75 | 51.50 | 50.25 | 50.25 | 50.25 | -1.47% | 5,369,691 |
| Jul 17, 2025 | 49.75 | 51.25 | 49.50 | 51.00 | 51.00 | 3.55% | 17,228,034 |
| Jul 16, 2025 | 49.75 | 50.50 | 48.75 | 49.25 | 49.25 | -1.99% | 16,096,061 |
| Jul 15, 2025 | 49.25 | 50.50 | 49.25 | 50.25 | 50.25 | 1.01% | 12,240,648 |
| Jul 14, 2025 | 48.75 | 49.75 | 48.50 | 49.75 | 49.75 | 1.53% | 9,775,817 |
| Jul 11, 2025 | 48.50 | 49.50 | 48.50 | 49.00 | 49.00 | 1.55% | 12,341,729 |
| Jul 9, 2025 | 47.50 | 48.50 | 47.25 | 48.25 | 48.25 | 1.05% | 6,882,264 |
| Jul 8, 2025 | 47.25 | 48.25 | 47.00 | 47.75 | 47.75 | -1.04% | 7,220,340 |
| Jul 7, 2025 | 48.50 | 48.75 | 47.25 | 48.25 | 48.25 | -1.53% | 9,189,449 |
| Jul 4, 2025 | 49.25 | 49.75 | 48.00 | 49.00 | 49.00 | -1.01% | 13,863,144 |
| Jul 3, 2025 | 47.75 | 49.50 | 47.75 | 49.50 | 49.50 | 2.59% | 12,831,553 |
| Jul 2, 2025 | 47.25 | 48.25 | 46.50 | 48.25 | 48.25 | 2.66% | 10,764,214 |
| Jul 1, 2025 | 46.75 | 47.50 | 46.25 | 47.00 | 47.00 | 1.62% | 6,712,806 |
| Jun 30, 2025 | 46.00 | 47.00 | 45.75 | 46.25 | 46.25 | 0.54% | 7,234,375 |
| Jun 27, 2025 | 46.00 | 46.25 | 45.25 | 46.00 | 46.00 | -1.08% | 9,336,946 |
| Jun 26, 2025 | 45.50 | 47.00 | 45.25 | 46.50 | 46.50 | -0.53% | 13,239,454 |
| Jun 25, 2025 | 45.50 | 47.00 | 45.00 | 46.75 | 46.75 | 1.08% | 14,327,025 |
| Jun 24, 2025 | 44.50 | 46.25 | 44.25 | 46.25 | 46.25 | 7.56% | 21,032,194 |
| Jun 23, 2025 | 42.50 | 43.00 | 41.50 | 43.00 | 43.00 | -0.58% | 16,805,366 |
| Jun 20, 2025 | 42.25 | 43.25 | 41.75 | 43.25 | 43.25 | 4.85% | 42,411,292 |
| Jun 19, 2025 | 43.00 | 43.25 | 41.00 | 41.25 | 41.25 | -6.25% | 23,947,933 |
| Jun 18, 2025 | 44.25 | 45.00 | 44.00 | 44.00 | 44.00 | -1.12% | 5,279,984 |
| Jun 17, 2025 | 44.25 | 45.00 | 44.00 | 44.50 | 44.50 | 0.56% | 8,060,225 |
| Jun 16, 2025 | 44.75 | 45.25 | 43.50 | 44.25 | 44.25 | -1.12% | 10,010,412 |
| Jun 13, 2025 | 45.00 | 45.25 | 44.25 | 44.75 | 44.75 | -1.10% | 6,738,279 |
| Jun 12, 2025 | 45.50 | 46.25 | 45.25 | 45.25 | 45.25 | -1.09% | 6,909,103 |
| Jun 11, 2025 | 45.50 | 46.00 | 45.25 | 45.75 | 45.75 | - | 6,001,753 |
| Jun 10, 2025 | 45.50 | 46.50 | 45.50 | 45.75 | 45.75 | - | 5,507,431 |