CPN Commercial Growth Leasehold Property Fund (BKK:CPNCG)
Thailand · Delayed Price · Currency is THB 6.45
0.00 (0.00%)
At close: Jan 30, 2026
BKK:CPNCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 6.45 | 6.45 | 6.40 | 6.45 | 6.45 | - | 86,100 |
| Jan 29, 2026 | 6.40 | 6.45 | 6.40 | 6.45 | 6.45 | - | 137,439 |
| Jan 28, 2026 | 6.40 | 6.45 | 6.40 | 6.45 | 6.45 | - | 361,756 |
| Jan 27, 2026 | 6.40 | 6.45 | 6.40 | 6.45 | 6.45 | - | 567,670 |
| Jan 26, 2026 | 6.40 | 6.45 | 6.40 | 6.45 | 6.45 | 0.78% | 373,615 |
| Jan 23, 2026 | 6.40 | 6.45 | 6.35 | 6.40 | 6.40 | -0.78% | 717,652 |
| Jan 22, 2026 | 6.40 | 6.45 | 6.40 | 6.45 | 6.45 | 0.78% | 571,416 |
| Jan 21, 2026 | 6.40 | 6.45 | 6.35 | 6.40 | 6.40 | -0.78% | 804,048 |
| Jan 20, 2026 | 6.40 | 6.45 | 6.35 | 6.45 | 6.45 | - | 742,981 |
| Jan 19, 2026 | 6.45 | 6.45 | 6.40 | 6.45 | 6.45 | 0.78% | 147,610 |
| Jan 16, 2026 | 6.40 | 6.45 | 6.35 | 6.40 | 6.40 | - | 437,468 |
| Jan 15, 2026 | 6.40 | 6.45 | 6.40 | 6.40 | 6.40 | - | 450,938 |
| Jan 14, 2026 | 6.40 | 6.45 | 6.40 | 6.40 | 6.40 | - | 98,635 |
| Jan 13, 2026 | 6.40 | 6.45 | 6.40 | 6.40 | 6.40 | - | 388,932 |
| Jan 12, 2026 | 6.40 | 6.45 | 6.35 | 6.40 | 6.40 | 0.79% | 549,809 |
| Jan 9, 2026 | 6.40 | 6.40 | 6.35 | 6.35 | 6.35 | -0.78% | 248,360 |
| Jan 8, 2026 | 6.35 | 6.40 | 6.35 | 6.40 | 6.40 | 0.79% | 44,702 |
| Jan 7, 2026 | 6.35 | 6.40 | 6.35 | 6.35 | 6.35 | - | 687,642 |
| Jan 6, 2026 | 6.35 | 6.35 | 6.30 | 6.35 | 6.35 | - | 447,588 |
| Jan 5, 2026 | 6.35 | 6.35 | 6.30 | 6.35 | 6.35 | - | 695,051 |
| Dec 30, 2025 | 6.35 | 6.35 | 6.30 | 6.35 | 6.35 | - | 145,392 |
| Dec 29, 2025 | 6.35 | 6.35 | 6.30 | 6.35 | 6.35 | 0.79% | 100,210 |
| Dec 26, 2025 | 6.35 | 6.35 | 6.30 | 6.30 | 6.30 | -0.79% | 557,011 |
| Dec 25, 2025 | 6.35 | 6.35 | 6.30 | 6.35 | 6.35 | - | 288,413 |
| Dec 24, 2025 | 6.30 | 6.35 | 6.25 | 6.35 | 6.35 | 0.79% | 159,200 |
| Dec 23, 2025 | 6.30 | 6.30 | 6.25 | 6.30 | 6.30 | - | 138,062 |
| Dec 22, 2025 | 6.30 | 6.30 | 6.25 | 6.30 | 6.30 | - | 104,510 |
| Dec 19, 2025 | 6.20 | 6.30 | 6.20 | 6.30 | 6.30 | 0.80% | 540,129 |
| Dec 18, 2025 | 6.20 | 6.25 | 6.20 | 6.25 | 6.25 | 0.81% | 625,984 |
| Dec 17, 2025 | 6.15 | 6.20 | 6.15 | 6.20 | 6.20 | - | 84,600 |
| Dec 16, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.81% | 14,310 |
| Dec 15, 2025 | 6.15 | 6.20 | 6.15 | 6.15 | 6.15 | - | 539,900 |
| Dec 12, 2025 | 6.20 | 6.20 | 6.15 | 6.15 | 6.15 | -0.81% | 172,302 |
| Dec 11, 2025 | 6.20 | 6.20 | 6.15 | 6.20 | 6.20 | - | 452,010 |
| Dec 9, 2025 | 6.15 | 6.20 | 6.15 | 6.20 | 6.20 | 0.81% | 17,400 |
| Dec 8, 2025 | 6.20 | 6.20 | 6.15 | 6.15 | 6.15 | -0.81% | 392,610 |
| Dec 4, 2025 | 6.20 | 6.20 | 6.15 | 6.20 | 6.20 | - | 111,621 |
| Dec 3, 2025 | 6.20 | 6.20 | 6.15 | 6.20 | 6.20 | 0.81% | 398,508 |
| Dec 2, 2025 | 6.20 | 6.20 | 6.15 | 6.15 | 6.15 | -0.81% | 386,717 |
| Dec 1, 2025 | 6.15 | 6.25 | 6.15 | 6.20 | 6.20 | - | 377,820 |
| Nov 28, 2025 | 6.15 | 6.20 | 6.10 | 6.20 | 6.20 | 0.81% | 289,851 |
| Nov 27, 2025 | 6.10 | 6.15 | 6.10 | 6.15 | 6.15 | 0.82% | 30,920 |
| Nov 26, 2025 | 6.15 | 6.15 | 6.10 | 6.10 | 6.10 | - | 97,253 |
| Nov 25, 2025 | 6.15 | 6.15 | 6.10 | 6.10 | 6.10 | -0.81% | 482,600 |
| Nov 24, 2025 | 6.10 | 6.15 | 6.10 | 6.15 | 6.15 | 0.82% | 116,405 |
| Nov 21, 2025 | 6.15 | 6.15 | 6.10 | 6.10 | 6.10 | -1.61% | 243,300 |
| Nov 20, 2025 | 6.10 | 6.20 | 6.10 | 6.20 | 6.20 | 1.64% | 140,312 |
| Nov 19, 2025 | 6.10 | 6.20 | 6.10 | 6.10 | 6.10 | - | 414,705 |
| Nov 18, 2025 | 6.15 | 6.15 | 6.10 | 6.10 | 6.10 | - | 413,004 |
| Nov 17, 2025 | 6.10 | 6.15 | 6.05 | 6.10 | 6.10 | -3.17% | 834,353 |