Central Pattana PCL (BKK:CPN)
Thailand · Delayed Price · Currency is THB 66.50
0.00 (0.00%)
May 25, 2026, 12:29 PM ICT
Central Pattana PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 65.75 | 66.75 | 65.50 | 66.50 | 66.50 | 0.76% | 4,639,474 |
| May 21, 2026 | 65.25 | 66.00 | 65.25 | 66.00 | 66.00 | 1.93% | 5,738,729 |
| May 20, 2026 | 64.00 | 65.25 | 64.00 | 64.75 | 64.75 | 0.78% | 5,962,158 |
| May 19, 2026 | 63.50 | 64.75 | 63.25 | 64.25 | 64.25 | 0.78% | 6,074,351 |
| May 18, 2026 | 63.25 | 64.00 | 62.50 | 63.75 | 63.75 | -1.54% | 8,941,205 |
| May 15, 2026 | 65.00 | 65.50 | 64.50 | 64.75 | 64.75 | -0.77% | 3,679,148 |
| May 14, 2026 | 63.25 | 65.75 | 63.25 | 65.25 | 65.25 | 3.57% | 9,085,094 |
| May 13, 2026 | 62.75 | 63.75 | 62.50 | 63.00 | 63.00 | - | 7,087,085 |
| May 12, 2026 | 63.50 | 64.75 | 63.00 | 63.00 | 63.00 | -0.79% | 6,185,630 |
| May 11, 2026 | 64.50 | 64.75 | 63.25 | 63.50 | 63.50 | -1.93% | 7,379,783 |
| May 8, 2026 | 64.50 | 65.25 | 64.00 | 64.75 | 64.75 | -0.38% | 6,928,077 |
| May 7, 2026 | 64.25 | 67.25 | 63.75 | 65.00 | 65.00 | 2.36% | 19,373,480 |
| May 6, 2026 | 62.25 | 63.75 | 61.75 | 63.50 | 63.50 | 2.42% | 8,333,319 |
| May 5, 2026 | 62.50 | 62.50 | 61.25 | 62.00 | 62.00 | - | 7,086,014 |
| Apr 30, 2026 | 61.50 | 62.25 | 61.25 | 62.00 | 62.00 | -0.40% | 6,238,528 |
| Apr 29, 2026 | 61.25 | 63.25 | 61.25 | 62.25 | 62.25 | 1.22% | 5,589,788 |
| Apr 28, 2026 | 61.75 | 62.50 | 61.25 | 61.50 | 61.50 | -0.81% | 6,785,644 |
| Apr 27, 2026 | 62.50 | 62.75 | 61.75 | 62.00 | 62.00 | -0.40% | 3,567,240 |
| Apr 24, 2026 | 62.25 | 62.50 | 61.25 | 62.25 | 62.25 | - | 6,744,559 |
| Apr 23, 2026 | 63.50 | 63.75 | 62.00 | 62.25 | 62.25 | -2.73% | 10,395,750 |
| Apr 22, 2026 | 64.50 | 65.00 | 63.50 | 64.00 | 64.00 | -1.16% | 5,948,729 |
| Apr 21, 2026 | 64.00 | 65.00 | 64.00 | 64.75 | 64.75 | 1.17% | 3,467,363 |
| Apr 20, 2026 | 64.50 | 64.75 | 63.50 | 64.00 | 64.00 | -1.16% | 4,142,849 |
| Apr 17, 2026 | 65.50 | 65.50 | 64.00 | 64.75 | 64.75 | -1.15% | 4,006,573 |
| Apr 16, 2026 | 64.25 | 65.50 | 64.00 | 65.50 | 65.50 | 3.15% | 9,915,701 |
| Apr 10, 2026 | 64.25 | 64.50 | 63.25 | 63.50 | 63.50 | -0.78% | 6,007,813 |
| Apr 9, 2026 | 64.50 | 65.00 | 63.75 | 64.00 | 64.00 | -1.16% | 8,356,107 |
| Apr 8, 2026 | 64.50 | 64.75 | 64.00 | 64.75 | 64.75 | 3.60% | 8,876,012 |
| Apr 7, 2026 | 62.50 | 62.50 | 61.50 | 62.50 | 62.50 | 0.40% | 7,357,359 |
| Apr 3, 2026 | 63.00 | 63.25 | 62.25 | 62.25 | 62.25 | - | 4,480,807 |
| Apr 2, 2026 | 63.00 | 63.25 | 62.00 | 62.25 | 62.25 | -1.97% | 8,791,755 |
| Apr 1, 2026 | 63.75 | 64.25 | 63.00 | 63.50 | 63.50 | 2.01% | 12,436,320 |
| Mar 31, 2026 | 62.00 | 62.25 | 61.25 | 62.25 | 62.25 | 1.22% | 8,717,956 |
| Mar 30, 2026 | 61.00 | 62.00 | 60.50 | 61.50 | 61.50 | 0.41% | 8,091,085 |
| Mar 27, 2026 | 62.75 | 63.00 | 61.00 | 61.25 | 61.25 | -2.78% | 16,043,280 |
| Mar 26, 2026 | 63.00 | 63.50 | 62.50 | 63.00 | 63.00 | -1.56% | 5,974,219 |
| Mar 25, 2026 | 63.75 | 64.50 | 62.50 | 64.00 | 64.00 | 2.81% | 10,248,830 |
| Mar 24, 2026 | 62.00 | 63.50 | 61.75 | 62.25 | 62.25 | 1.63% | 5,773,073 |
| 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% | 15,988,770 |
| 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 | -1.75% | 12,928,130 |
| Mar 6, 2026 | 64.50 | 66.00 | 64.25 | 65.25 | 62.85 | 0.38% | 10,746,120 |