Central Pattana PCL (BKK:CPN)
Thailand · Delayed Price · Currency is THB 65.00
+0.25 (0.39%)
Sep 3, 2026, 11:11 AM ICT
Central Pattana PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 65.00 | 65.00 | 64.50 | 64.75 | 64.75 | -0.38% | 4,668,856 |
| Sep 1, 2026 | 67.00 | 67.00 | 65.00 | 65.00 | 65.00 | -3.35% | 10,043,298 |
| Aug 31, 2026 | 65.25 | 67.25 | 64.75 | 67.25 | 67.25 | 2.67% | 18,438,514 |
| Aug 28, 2026 | 65.75 | 66.00 | 65.25 | 65.50 | 65.50 | -0.76% | 7,089,191 |
| Aug 27, 2026 | 66.00 | 66.25 | 65.75 | 66.00 | 66.00 | - | 6,056,733 |
| Aug 26, 2026 | 66.00 | 66.50 | 65.50 | 66.00 | 66.00 | 0.76% | 6,187,873 |
| Aug 25, 2026 | 65.00 | 65.75 | 64.75 | 65.50 | 65.50 | 1.16% | 7,113,658 |
| Aug 24, 2026 | 65.50 | 65.50 | 64.50 | 64.75 | 64.75 | -1.52% | 11,457,907 |
| Aug 21, 2026 | 65.50 | 66.50 | 65.25 | 65.75 | 65.75 | -0.38% | 6,250,770 |
| Aug 20, 2026 | 65.75 | 66.50 | 65.75 | 66.00 | 66.00 | 0.76% | 6,590,250 |
| Aug 19, 2026 | 66.50 | 66.75 | 65.50 | 65.50 | 65.50 | -1.50% | 5,811,975 |
| Aug 18, 2026 | 66.75 | 67.75 | 66.50 | 66.50 | 66.50 | 0.38% | 10,204,130 |
| Aug 17, 2026 | 66.50 | 66.75 | 66.00 | 66.25 | 66.25 | -0.38% | 5,294,116 |
| Aug 14, 2026 | 65.75 | 67.25 | 65.25 | 66.50 | 66.50 | 0.76% | 10,223,370 |
| Aug 13, 2026 | 66.00 | 66.25 | 65.50 | 66.00 | 66.00 | - | 6,950,826 |
| Aug 11, 2026 | 66.50 | 66.75 | 65.75 | 66.00 | 66.00 | -1.49% | 8,970,507 |
| Aug 10, 2026 | 68.00 | 68.00 | 67.00 | 67.00 | 67.00 | -1.83% | 7,644,516 |
| Aug 7, 2026 | 68.50 | 68.75 | 67.75 | 68.25 | 68.25 | -0.36% | 4,540,587 |
| Aug 6, 2026 | 69.25 | 69.25 | 68.25 | 68.50 | 68.50 | -1.08% | 9,256,143 |
| Aug 5, 2026 | 69.00 | 69.50 | 68.00 | 69.25 | 69.25 | 0.73% | 8,332,282 |
| Aug 4, 2026 | 69.00 | 69.75 | 68.50 | 68.75 | 68.75 | -0.36% | 6,403,574 |
| Aug 3, 2026 | 69.00 | 69.25 | 68.25 | 69.00 | 69.00 | - | 7,157,630 |
| Jul 31, 2026 | 67.75 | 69.00 | 67.50 | 69.00 | 69.00 | 1.85% | 9,854,439 |
| Jul 30, 2026 | 67.00 | 67.75 | 66.75 | 67.75 | 67.75 | - | 9,859,970 |
| Jul 27, 2026 | 65.25 | 68.25 | 65.00 | 67.75 | 67.75 | 5.04% | 13,231,310 |
| Jul 24, 2026 | 64.75 | 65.00 | 64.00 | 64.50 | 64.50 | -1.53% | 10,872,137 |
| Jul 23, 2026 | 67.00 | 67.00 | 65.50 | 65.50 | 65.50 | -1.87% | 4,411,035 |
| Jul 22, 2026 | 66.75 | 67.50 | 66.50 | 66.75 | 66.75 | -0.74% | 7,994,330 |
| Jul 21, 2026 | 68.50 | 68.75 | 67.25 | 67.25 | 67.25 | -2.18% | 5,870,205 |
| Jul 20, 2026 | 68.50 | 68.75 | 68.00 | 68.75 | 68.75 | - | 6,330,012 |
| Jul 17, 2026 | 67.75 | 69.50 | 67.50 | 68.75 | 68.75 | 1.48% | 15,874,015 |
| Jul 16, 2026 | 66.50 | 67.75 | 66.25 | 67.75 | 67.75 | 1.50% | 9,771,730 |
| Jul 15, 2026 | 66.75 | 67.25 | 66.50 | 66.75 | 66.75 | 0.38% | 6,373,503 |
| Jul 14, 2026 | 66.00 | 66.75 | 65.75 | 66.50 | 66.50 | -0.37% | 5,540,776 |
| Jul 13, 2026 | 66.50 | 67.25 | 66.25 | 66.75 | 66.75 | -0.37% | 6,467,537 |
| Jul 10, 2026 | 67.00 | 67.50 | 66.75 | 67.00 | 67.00 | 0.75% | 5,165,350 |
| Jul 9, 2026 | 65.50 | 67.00 | 65.50 | 66.50 | 66.50 | 1.14% | 5,622,076 |
| Jul 8, 2026 | 67.50 | 67.50 | 65.75 | 65.75 | 65.75 | -2.59% | 4,966,056 |
| Jul 7, 2026 | 67.50 | 67.75 | 66.75 | 67.50 | 67.50 | - | 5,098,607 |
| Jul 6, 2026 | 68.00 | 68.25 | 67.25 | 67.50 | 67.50 | -1.10% | 4,515,725 |
| Jul 3, 2026 | 67.75 | 69.00 | 67.50 | 68.25 | 68.25 | 1.11% | 7,692,314 |
| Jul 2, 2026 | 67.75 | 67.75 | 66.25 | 67.50 | 67.50 | - | 10,561,521 |
| Jul 1, 2026 | 67.75 | 67.75 | 66.50 | 67.50 | 67.50 | 0.75% | 4,525,390 |
| Jun 30, 2026 | 66.75 | 67.75 | 66.25 | 67.00 | 67.00 | -0.37% | 11,632,469 |
| Jun 29, 2026 | 67.00 | 67.50 | 66.25 | 67.25 | 67.25 | 0.75% | 7,462,942 |
| Jun 26, 2026 | 66.50 | 67.25 | 66.25 | 66.75 | 66.75 | -0.37% | 5,576,573 |
| Jun 25, 2026 | 67.00 | 67.75 | 66.50 | 67.00 | 67.00 | 1.13% | 12,350,916 |
| Jun 24, 2026 | 65.00 | 66.75 | 64.75 | 66.25 | 66.25 | 3.11% | 8,428,786 |
| Jun 23, 2026 | 65.00 | 65.25 | 64.00 | 64.25 | 64.25 | -1.15% | 6,483,020 |
| Jun 22, 2026 | 64.75 | 65.25 | 64.50 | 65.00 | 65.00 | - | 3,327,434 |