CPN Commercial Growth Leasehold Property Fund (BKK:CPNCG)
Thailand · Delayed Price · Currency is THB 6.15
0.00 (0.00%)
Sep 12, 2025, 4:36 PM ICT
BKK:CPNCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 25, 2025 | 6.05 | 6.05 | 5.95 | 5.95 | 5.69 | -0.83% | 489,937 |
| Jul 24, 2025 | 6.00 | 6.05 | 6.00 | 6.00 | 5.74 | - | 204,092 |
| Jul 23, 2025 | 6.00 | 6.05 | 5.95 | 6.00 | 5.74 | 0.84% | 322,483 |
| Jul 22, 2025 | 5.95 | 6.00 | 5.95 | 5.95 | 5.69 | - | 150,719 |
| Jul 21, 2025 | 5.95 | 6.00 | 5.90 | 5.95 | 5.69 | 0.85% | 250,223 |
| Jul 18, 2025 | 5.90 | 5.95 | 5.85 | 5.90 | 5.64 | - | 426,401 |
| Jul 17, 2025 | 5.90 | 5.95 | 5.90 | 5.90 | 5.64 | -0.84% | 78,100 |
| Jul 16, 2025 | 5.95 | 5.95 | 5.90 | 5.95 | 5.69 | - | 284,300 |
| Jul 15, 2025 | 5.90 | 5.95 | 5.90 | 5.95 | 5.69 | 0.85% | 176,320 |
| Jul 14, 2025 | 5.90 | 5.95 | 5.85 | 5.90 | 5.64 | - | 239,506 |
| Jul 11, 2025 | 5.90 | 5.95 | 5.90 | 5.90 | 5.64 | - | 116,001 |
| Jul 9, 2025 | 5.95 | 5.95 | 5.85 | 5.90 | 5.64 | - | 186,235 |
| Jul 8, 2025 | 5.90 | 5.95 | 5.90 | 5.90 | 5.64 | - | 126,744 |
| Jul 7, 2025 | 5.90 | 5.95 | 5.85 | 5.90 | 5.64 | -0.84% | 216,602 |
| Jul 4, 2025 | 5.90 | 5.95 | 5.90 | 5.95 | 5.69 | - | 136,600 |
| Jul 3, 2025 | 5.95 | 5.95 | 5.90 | 5.95 | 5.69 | - | 34,002 |
| Jul 2, 2025 | 5.95 | 5.95 | 5.90 | 5.95 | 5.69 | 0.85% | 202,600 |
| Jul 1, 2025 | 5.95 | 5.95 | 5.90 | 5.90 | 5.64 | -0.84% | 87,933 |