CPN Commercial Growth Leasehold Property Fund (BKK:CPNCG)
Thailand · Delayed Price · Currency is THB 6.05
-0.05 (-0.82%)
Aug 6, 2025, 4:38 PM ICT
Veren Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 6.05 | 6.10 | 6.05 | 6.10 | 6.10 | 0.83% | 99,930 |
| Aug 4, 2025 | 6.05 | 6.10 | 6.05 | 6.05 | 6.05 | - | 65,403 |
| Aug 1, 2025 | 6.05 | 6.10 | 6.00 | 6.05 | 6.05 | - | 391,310 |
| Jul 31, 2025 | 6.05 | 6.05 | 6.00 | 6.05 | 6.05 | -0.82% | 351,002 |
| Jul 30, 2025 | 6.10 | 6.10 | 6.00 | 6.10 | 6.10 | 0.83% | 98,813 |
| Jul 29, 2025 | 6.00 | 6.05 | 6.00 | 6.05 | 6.05 | 1.68% | 112,211 |
| Jul 25, 2025 | 6.05 | 6.05 | 5.95 | 5.95 | 5.95 | -0.83% | 489,937 |
| Jul 24, 2025 | 6.00 | 6.05 | 6.00 | 6.00 | 6.00 | - | 204,092 |
| Jul 23, 2025 | 6.00 | 6.05 | 5.95 | 6.00 | 6.00 | 0.84% | 322,483 |
| Jul 22, 2025 | 5.95 | 6.00 | 5.95 | 5.95 | 5.95 | - | 150,719 |
| Jul 21, 2025 | 5.95 | 6.00 | 5.90 | 5.95 | 5.95 | 0.85% | 250,223 |
| Jul 18, 2025 | 5.90 | 5.95 | 5.85 | 5.90 | 5.90 | - | 426,401 |
| Jul 17, 2025 | 5.90 | 5.95 | 5.90 | 5.90 | 5.90 | -0.84% | 78,100 |
| Jul 16, 2025 | 5.95 | 5.95 | 5.90 | 5.95 | 5.95 | - | 284,300 |
| Jul 15, 2025 | 5.90 | 5.95 | 5.90 | 5.95 | 5.95 | 0.85% | 176,320 |
| Jul 14, 2025 | 5.90 | 5.95 | 5.85 | 5.90 | 5.90 | - | 239,506 |
| Jul 11, 2025 | 5.90 | 5.95 | 5.90 | 5.90 | 5.90 | - | 116,001 |
| Jul 9, 2025 | 5.95 | 5.95 | 5.85 | 5.90 | 5.90 | - | 186,235 |
| Jul 8, 2025 | 5.90 | 5.95 | 5.90 | 5.90 | 5.90 | - | 126,744 |
| Jul 7, 2025 | 5.90 | 5.95 | 5.85 | 5.90 | 5.90 | -0.84% | 216,602 |
| Jul 4, 2025 | 5.90 | 5.95 | 5.90 | 5.95 | 5.95 | - | 136,600 |
| Jul 3, 2025 | 5.95 | 5.95 | 5.90 | 5.95 | 5.95 | - | 34,002 |
| Jul 2, 2025 | 5.95 | 5.95 | 5.90 | 5.95 | 5.95 | 0.85% | 202,600 |
| Jul 1, 2025 | 5.95 | 5.95 | 5.90 | 5.90 | 5.90 | -0.84% | 87,933 |
| Jun 30, 2025 | 5.90 | 5.95 | 5.85 | 5.95 | 5.95 | 0.85% | 136,000 |
| Jun 27, 2025 | 5.90 | 5.90 | 5.85 | 5.90 | 5.90 | - | 100,902 |
| Jun 26, 2025 | 5.90 | 5.90 | 5.85 | 5.90 | 5.90 | 0.85% | 43,202 |
| Jun 25, 2025 | 5.80 | 5.85 | 5.75 | 5.85 | 5.85 | 0.86% | 506,836 |
| Jun 24, 2025 | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | -0.85% | 695,423 |
| Jun 23, 2025 | 5.90 | 5.90 | 5.80 | 5.85 | 5.85 | -0.85% | 325,306 |
| Jun 20, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 172,400 |
| Jun 19, 2025 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | - | 294,810 |
| Jun 18, 2025 | 5.95 | 5.95 | 5.85 | 5.90 | 5.90 | - | 315,700 |
| Jun 17, 2025 | 5.90 | 5.95 | 5.90 | 5.90 | 5.90 | - | 29,200 |
| Jun 16, 2025 | 5.85 | 5.95 | 5.85 | 5.90 | 5.90 | - | 98,000 |
| Jun 13, 2025 | 5.90 | 5.90 | 5.85 | 5.90 | 5.90 | - | 127,845 |
| Jun 12, 2025 | 5.90 | 5.95 | 5.90 | 5.90 | 5.90 | - | 205,960 |
| Jun 11, 2025 | 5.90 | 5.95 | 5.85 | 5.90 | 5.90 | - | 101,000 |
| Jun 10, 2025 | 5.90 | 5.95 | 5.90 | 5.90 | 5.90 | -0.84% | 253,505 |
| Jun 9, 2025 | 5.95 | 5.95 | 5.90 | 5.95 | 5.95 | - | 195,300 |
| Jun 6, 2025 | 5.95 | 5.95 | 5.90 | 5.95 | 5.95 | 0.85% | 123,000 |
| Jun 5, 2025 | 5.90 | 5.95 | 5.90 | 5.90 | 5.90 | - | 233,702 |
| Jun 4, 2025 | 5.95 | 5.95 | 5.90 | 5.90 | 5.90 | - | 92,824 |
| May 30, 2025 | 5.90 | 5.95 | 5.85 | 5.90 | 5.90 | - | 224,703 |
| May 29, 2025 | 5.90 | 5.90 | 5.85 | 5.90 | 5.90 | - | 345,861 |
| May 28, 2025 | 5.90 | 5.90 | 5.80 | 5.90 | 5.90 | - | 423,102 |
| May 27, 2025 | 5.90 | 5.95 | 5.85 | 5.90 | 5.90 | - | 162,900 |
| May 26, 2025 | 5.90 | 5.95 | 5.85 | 5.90 | 5.90 | 0.85% | 135,907 |
| May 23, 2025 | 5.90 | 5.95 | 5.85 | 5.85 | 5.85 | -0.85% | 581,170 |
| May 22, 2025 | 5.90 | 5.90 | 5.85 | 5.90 | 5.90 | -0.84% | 165,328 |