Central Pattana PCL (BKK:CPN)
Thailand · Delayed Price · Currency is THB 68.25
+0.75 (1.11%)
Jul 3, 2026, 4:38 PM ICT
Central Pattana PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 67.75 | 67.75 | 67.50 | 67.50 | - | - | 101,600 |
| 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 |
| Jun 19, 2026 | 64.75 | 65.50 | 64.50 | 65.00 | 65.00 | - | 15,873,100 |
| Jun 18, 2026 | 65.50 | 66.00 | 64.75 | 65.00 | 65.00 | -0.38% | 3,632,626 |
| Jun 17, 2026 | 66.00 | 66.25 | 65.25 | 65.25 | 65.25 | -0.38% | 6,449,261 |
| Jun 16, 2026 | 65.75 | 66.25 | 65.25 | 65.50 | 65.50 | - | 6,447,435 |
| Jun 15, 2026 | 65.75 | 66.00 | 64.75 | 65.50 | 65.50 | - | 4,051,735 |
| Jun 12, 2026 | 64.00 | 65.50 | 64.00 | 65.50 | 65.50 | 3.15% | 6,336,360 |
| Jun 11, 2026 | 64.00 | 64.75 | 63.25 | 63.50 | 63.50 | -0.78% | 6,023,842 |
| Jun 10, 2026 | 64.00 | 64.50 | 63.50 | 64.00 | 64.00 | -0.78% | 4,580,337 |
| Jun 9, 2026 | 64.50 | 64.75 | 63.50 | 64.50 | 64.50 | 0.39% | 6,940,684 |
| Jun 8, 2026 | 64.25 | 64.75 | 64.00 | 64.25 | 64.25 | -0.77% | 4,184,340 |
| Jun 5, 2026 | 64.25 | 65.25 | 64.25 | 64.75 | 64.75 | 0.39% | 3,551,589 |
| Jun 4, 2026 | 65.00 | 65.50 | 64.25 | 64.50 | 64.50 | -1.15% | 6,414,268 |
| Jun 2, 2026 | 64.75 | 65.75 | 64.25 | 65.25 | 65.25 | 1.16% | 8,195,644 |
| May 29, 2026 | 65.00 | 65.25 | 64.25 | 64.50 | 64.50 | - | 10,371,090 |
| May 28, 2026 | 65.50 | 65.50 | 64.00 | 64.50 | 64.50 | -1.15% | 4,227,739 |
| May 27, 2026 | 66.50 | 66.50 | 65.00 | 65.25 | 65.25 | -0.76% | 3,248,664 |
| May 26, 2026 | 66.00 | 66.50 | 65.25 | 65.75 | 65.75 | -0.38% | 5,277,381 |
| May 25, 2026 | 67.25 | 67.75 | 66.00 | 66.00 | 66.00 | -0.75% | 3,898,679 |
| 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 |