CPN Commercial Growth Leasehold Property Fund (BKK:CPNCG)
Thailand · Delayed Price · Currency is THB 6.20
-0.05 (-0.81%)
Oct 8, 2025, 4:39 PM ICT
BKK:CPNCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 6.20 | 6.20 | 6.15 | 6.15 | 6.15 | -0.81% | 29,210 |
| Oct 7, 2025 | 6.20 | 6.20 | 6.15 | 6.20 | 6.20 | - | 472,100 |
| Oct 6, 2025 | 6.20 | 6.20 | 6.15 | 6.20 | 6.20 | - | 304,654 |
| Oct 3, 2025 | 6.15 | 6.20 | 6.15 | 6.20 | 6.20 | - | 57,505 |
| Oct 2, 2025 | 6.20 | 6.20 | 6.15 | 6.20 | 6.20 | - | 379,003 |
| Oct 1, 2025 | 6.15 | 6.20 | 6.15 | 6.20 | 6.20 | 0.81% | 76,200 |
| Sep 30, 2025 | 6.15 | 6.25 | 6.15 | 6.15 | 6.15 | - | 521,849 |
| Sep 29, 2025 | 6.15 | 6.20 | 6.15 | 6.15 | 6.15 | - | 124,920 |
| Sep 26, 2025 | 6.10 | 6.20 | 6.10 | 6.15 | 6.15 | -0.81% | 116,100 |
| Sep 25, 2025 | 6.15 | 6.20 | 6.10 | 6.20 | 6.20 | 0.81% | 333,919 |
| Sep 24, 2025 | 6.15 | 6.15 | 6.10 | 6.15 | 6.15 | - | 109,101 |
| Sep 23, 2025 | 6.20 | 6.20 | 6.05 | 6.15 | 6.15 | -1.60% | 837,902 |
| Sep 22, 2025 | 6.25 | 6.25 | 6.15 | 6.25 | 6.25 | - | 424,801 |
| Sep 19, 2025 | 6.20 | 6.25 | 6.20 | 6.25 | 6.25 | 0.81% | 416,009 |
| Sep 18, 2025 | 6.20 | 6.25 | 6.15 | 6.20 | 6.20 | - | 459,038 |
| Sep 17, 2025 | 6.15 | 6.20 | 6.15 | 6.20 | 6.20 | 0.81% | 245,336 |
| Sep 16, 2025 | 6.15 | 6.20 | 6.10 | 6.15 | 6.15 | 0.82% | 714,412 |
| Sep 15, 2025 | 6.15 | 6.20 | 6.10 | 6.10 | 6.10 | -0.81% | 515,725 |
| Sep 12, 2025 | 6.15 | 6.15 | 6.10 | 6.15 | 6.15 | - | 438,394 |
| Sep 11, 2025 | 6.10 | 6.15 | 6.10 | 6.15 | 6.15 | 0.82% | 338,605 |
| Sep 10, 2025 | 6.10 | 6.15 | 6.10 | 6.10 | 6.10 | - | 365,481 |
| Sep 9, 2025 | 6.05 | 6.10 | 6.05 | 6.10 | 6.10 | 0.83% | 61,434 |
| Sep 8, 2025 | 6.05 | 6.10 | 6.00 | 6.05 | 6.05 | - | 374,992 |
| Sep 5, 2025 | 6.00 | 6.05 | 5.95 | 6.05 | 6.05 | 1.68% | 590,611 |
| Sep 4, 2025 | 5.95 | 6.00 | 5.95 | 5.95 | 5.95 | - | 239,575 |
| Sep 3, 2025 | 5.95 | 6.00 | 5.90 | 5.95 | 5.95 | 0.85% | 375,417 |
| Sep 2, 2025 | 5.95 | 5.95 | 5.90 | 5.90 | 5.90 | -0.84% | 531,652 |
| Sep 1, 2025 | 5.90 | 5.95 | 5.90 | 5.95 | 5.95 | - | 120,359 |
| Aug 29, 2025 | 5.90 | 5.95 | 5.90 | 5.95 | 5.95 | 0.85% | 323,200 |
| Aug 28, 2025 | 5.90 | 5.90 | 5.85 | 5.90 | 5.90 | - | 164,685 |
| Aug 27, 2025 | 5.90 | 5.90 | 5.85 | 5.90 | 5.90 | - | 204,455 |
| Aug 26, 2025 | 5.90 | 5.90 | 5.85 | 5.90 | 5.90 | - | 381,301 |
| Aug 25, 2025 | 5.90 | 5.90 | 5.85 | 5.90 | 5.90 | - | 241,705 |
| Aug 22, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 279,515 |
| Aug 21, 2025 | 5.90 | 5.90 | 5.85 | 5.90 | 5.90 | - | 160,100 |
| Aug 20, 2025 | 5.90 | 5.90 | 5.85 | 5.90 | 5.90 | -0.84% | 325,406 |
| Aug 19, 2025 | 5.95 | 5.95 | 5.90 | 5.95 | 5.95 | 0.85% | 286,011 |
| Aug 18, 2025 | 5.95 | 5.95 | 5.85 | 5.90 | 5.90 | - | 522,615 |
| Aug 15, 2025 | 5.95 | 5.95 | 5.90 | 5.90 | 5.90 | -4.07% | 1,017,121 |
| Aug 14, 2025 | 6.10 | 6.15 | 6.05 | 6.15 | 5.88 | 0.82% | 824,370 |
| Aug 13, 2025 | 6.10 | 6.10 | 6.05 | 6.10 | 5.84 | 0.83% | 632,405 |
| Aug 8, 2025 | 6.10 | 6.10 | 6.00 | 6.05 | 5.79 | -1.63% | 2,888,839 |
| Aug 7, 2025 | 6.10 | 6.15 | 6.05 | 6.15 | 5.88 | 1.65% | 431,838 |
| Aug 6, 2025 | 6.10 | 6.15 | 6.05 | 6.05 | 5.79 | -0.82% | 3,199,744 |
| Aug 5, 2025 | 6.05 | 6.10 | 6.05 | 6.10 | 5.84 | 0.83% | 99,930 |
| Aug 4, 2025 | 6.05 | 6.10 | 6.05 | 6.05 | 5.79 | - | 65,403 |
| Aug 1, 2025 | 6.05 | 6.10 | 6.00 | 6.05 | 5.79 | - | 391,310 |
| Jul 31, 2025 | 6.05 | 6.05 | 6.00 | 6.05 | 5.79 | -0.82% | 351,002 |
| Jul 30, 2025 | 6.10 | 6.10 | 6.00 | 6.10 | 5.84 | 0.83% | 98,813 |
| Jul 29, 2025 | 6.00 | 6.05 | 6.00 | 6.05 | 5.79 | 1.68% | 112,211 |