CPN Commercial Growth Leasehold Property Fund (BKK:CPNCG)
Thailand · Delayed Price · Currency is THB 6.45
+0.10 (1.57%)
At close: Nov 10, 2025
BKK:CPNCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2025 | 6.45 | 6.45 | 6.30 | 6.35 | 6.35 | -1.55% | 780,860 |
| Nov 10, 2025 | 6.40 | 6.45 | 6.35 | 6.45 | 6.45 | 1.57% | 907,602 |
| Nov 7, 2025 | 6.30 | 6.35 | 6.30 | 6.35 | 6.35 | 0.79% | 560,311 |
| Nov 6, 2025 | 6.25 | 6.35 | 6.25 | 6.30 | 6.30 | - | 1,087,212 |
| Nov 5, 2025 | 6.20 | 6.30 | 6.20 | 6.30 | 6.30 | 1.61% | 529,902 |
| Nov 4, 2025 | 6.25 | 6.25 | 6.20 | 6.20 | 6.20 | -0.80% | 457,500 |
| Nov 3, 2025 | 6.20 | 6.25 | 6.20 | 6.25 | 6.25 | - | 255,221 |
| Oct 31, 2025 | 6.20 | 6.25 | 6.20 | 6.25 | 6.25 | 0.81% | 566,750 |
| Oct 30, 2025 | 6.20 | 6.20 | 6.15 | 6.20 | 6.20 | 0.81% | 285,105 |
| Oct 29, 2025 | 6.20 | 6.25 | 6.15 | 6.15 | 6.15 | -0.81% | 199,408 |
| Oct 28, 2025 | 6.20 | 6.25 | 6.15 | 6.20 | 6.20 | - | 466,375 |
| Oct 27, 2025 | 6.20 | 6.20 | 6.15 | 6.20 | 6.20 | - | 100,900 |
| Oct 24, 2025 | 6.20 | 6.20 | 6.15 | 6.20 | 6.20 | 0.81% | 471,920 |
| Oct 22, 2025 | 6.20 | 6.25 | 6.15 | 6.15 | 6.15 | -1.60% | 791,323 |
| Oct 21, 2025 | 6.20 | 6.25 | 6.20 | 6.25 | 6.25 | 0.81% | 67,500 |
| Oct 20, 2025 | 6.15 | 6.20 | 6.15 | 6.20 | 6.20 | 0.81% | 80,510 |
| Oct 17, 2025 | 6.20 | 6.20 | 6.15 | 6.15 | 6.15 | -0.81% | 216,701 |
| Oct 16, 2025 | 6.15 | 6.20 | 6.15 | 6.20 | 6.20 | 0.81% | 17,290 |
| Oct 15, 2025 | 6.20 | 6.20 | 6.15 | 6.15 | 6.15 | 0.82% | 92,301 |
| Oct 14, 2025 | 6.20 | 6.20 | 6.10 | 6.10 | 6.10 | -1.61% | 261,014 |
| Oct 10, 2025 | 6.20 | 6.20 | 6.15 | 6.20 | 6.20 | - | 497,102 |
| Oct 9, 2025 | 6.20 | 6.20 | 6.15 | 6.20 | 6.20 | - | 460,011 |
| Oct 8, 2025 | 6.20 | 6.20 | 6.15 | 6.20 | 6.20 | - | 37,510 |
| 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 |