CPN Commercial Growth Leasehold Property Fund (BKK:CPNCG)
Thailand · Delayed Price · Currency is THB 6.15
-0.05 (-0.81%)
Apr 3, 2026, 11:21 AM ICT
BKK:CPNCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 6.20 | 6.20 | 6.10 | 6.15 | 6.15 | -0.81% | 575,404 |
| Apr 1, 2026 | 6.15 | 6.20 | 6.15 | 6.20 | 6.20 | 0.81% | 56,710 |
| Mar 31, 2026 | 6.20 | 6.20 | 6.15 | 6.15 | 6.15 | -0.81% | 190,303 |
| Mar 30, 2026 | 6.10 | 6.20 | 6.10 | 6.20 | 6.20 | 0.81% | 380,110 |
| Mar 27, 2026 | 6.15 | 6.15 | 6.10 | 6.15 | 6.15 | 0.82% | 414,100 |
| Mar 26, 2026 | 6.15 | 6.15 | 6.10 | 6.10 | 6.10 | -0.81% | 105,802 |
| Mar 25, 2026 | 6.15 | 6.15 | 6.10 | 6.15 | 6.15 | - | 402,800 |
| Mar 24, 2026 | 6.15 | 6.15 | 6.10 | 6.15 | 6.15 | 0.82% | 192,500 |
| Mar 23, 2026 | 6.20 | 6.20 | 6.10 | 6.10 | 6.10 | -1.61% | 594,200 |
| Mar 20, 2026 | 6.15 | 6.20 | 6.15 | 6.20 | 6.20 | 0.81% | 123,705 |
| Mar 19, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | 330,540 |
| Mar 18, 2026 | 6.15 | 6.20 | 6.15 | 6.15 | 6.15 | - | 162,730 |
| Mar 17, 2026 | 6.15 | 6.15 | 6.10 | 6.15 | 6.15 | - | 337,100 |
| Mar 16, 2026 | 6.15 | 6.15 | 6.10 | 6.15 | 6.15 | - | 114,230 |
| Mar 13, 2026 | 6.15 | 6.15 | 6.10 | 6.15 | 6.15 | - | 535,400 |
| Mar 12, 2026 | 6.20 | 6.20 | 6.10 | 6.15 | 6.15 | -0.81% | 1,032,021 |
| Mar 11, 2026 | 6.20 | 6.25 | 6.15 | 6.20 | 6.20 | - | 234,801 |
| Mar 10, 2026 | 6.15 | 6.25 | 6.15 | 6.20 | 6.20 | 0.81% | 342,101 |
| Mar 9, 2026 | 6.15 | 6.20 | 6.10 | 6.15 | 6.15 | -0.81% | 557,710 |
| Mar 6, 2026 | 6.20 | 6.20 | 6.15 | 6.20 | 6.20 | - | 745,109 |
| Mar 5, 2026 | 6.10 | 6.25 | 6.10 | 6.20 | 6.20 | 1.64% | 613,368 |
| Mar 4, 2026 | 6.20 | 6.25 | 6.05 | 6.10 | 6.10 | -1.61% | 2,418,151 |
| Mar 2, 2026 | 6.25 | 6.25 | 6.20 | 6.20 | 6.20 | -1.59% | 558,708 |
| Feb 27, 2026 | 6.20 | 6.30 | 6.20 | 6.30 | 6.30 | 0.80% | 224,900 |
| Feb 26, 2026 | 6.25 | 6.30 | 6.25 | 6.25 | 6.25 | - | 237,939 |
| Feb 25, 2026 | 6.20 | 6.30 | 6.20 | 6.25 | 6.25 | - | 404,518 |
| Feb 24, 2026 | 6.25 | 6.25 | 6.20 | 6.25 | 6.25 | - | 244,610 |
| Feb 23, 2026 | 6.20 | 6.30 | 6.20 | 6.25 | 6.25 | 0.81% | 977,300 |
| Feb 20, 2026 | 6.25 | 6.30 | 6.20 | 6.20 | 6.20 | -1.59% | 622,601 |
| Feb 19, 2026 | 6.30 | 6.30 | 6.25 | 6.30 | 6.30 | - | 935,333 |
| Feb 18, 2026 | 6.25 | 6.30 | 6.25 | 6.30 | 6.30 | - | 371,606 |
| Feb 17, 2026 | 6.25 | 6.30 | 6.20 | 6.30 | 6.30 | -2.33% | 1,961,512 |
| Feb 16, 2026 | 6.45 | 6.45 | 6.40 | 6.45 | 6.22 | - | 1,783,300 |
| Feb 13, 2026 | 6.45 | 6.45 | 6.40 | 6.45 | 6.22 | - | 2,330,440 |
| Feb 12, 2026 | 6.40 | 6.45 | 6.40 | 6.45 | 6.22 | 0.78% | 490,300 |
| Feb 11, 2026 | 6.45 | 6.45 | 6.40 | 6.40 | 6.18 | -0.78% | 574,964 |
| Feb 10, 2026 | 6.45 | 6.45 | 6.40 | 6.45 | 6.22 | - | 1,344,327 |
| Feb 9, 2026 | 6.40 | 6.45 | 6.40 | 6.45 | 6.22 | - | 482,066 |
| Feb 6, 2026 | 6.50 | 6.50 | 6.40 | 6.45 | 6.22 | -0.77% | 549,761 |
| Feb 5, 2026 | 6.45 | 6.50 | 6.40 | 6.50 | 6.27 | 0.78% | 576,001 |
| Feb 4, 2026 | 6.40 | 6.45 | 6.40 | 6.45 | 6.22 | - | 430,900 |
| Feb 3, 2026 | 6.45 | 6.45 | 6.40 | 6.45 | 6.22 | - | 61,632 |
| Feb 2, 2026 | 6.45 | 6.45 | 6.40 | 6.45 | 6.22 | - | 422,302 |
| Jan 30, 2026 | 6.45 | 6.45 | 6.40 | 6.45 | 6.22 | - | 86,100 |
| Jan 29, 2026 | 6.40 | 6.45 | 6.40 | 6.45 | 6.22 | - | 137,439 |
| Jan 28, 2026 | 6.40 | 6.45 | 6.40 | 6.45 | 6.22 | - | 361,756 |
| Jan 27, 2026 | 6.40 | 6.45 | 6.40 | 6.45 | 6.22 | - | 567,670 |
| Jan 26, 2026 | 6.40 | 6.45 | 6.40 | 6.45 | 6.22 | 0.78% | 373,615 |
| Jan 23, 2026 | 6.40 | 6.45 | 6.35 | 6.40 | 6.18 | -0.78% | 717,652 |
| Jan 22, 2026 | 6.40 | 6.45 | 6.40 | 6.45 | 6.22 | 0.78% | 571,416 |