CPN Commercial Growth Leasehold Property Fund (BKK:CPNCG)
Thailand · Delayed Price · Currency is THB 5.20
-0.05 (-0.95%)
Sep 3, 2026, 10:42 AM ICT
BKK:CPNCG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | - | 389,903 |
| Sep 1, 2026 | 5.25 | 5.25 | 5.20 | 5.25 | 5.25 | - | 328,401 |
| Aug 31, 2026 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | - | 239,643 |
| Aug 28, 2026 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | - | 112,695 |
| Aug 27, 2026 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | - | 343,710 |
| Aug 26, 2026 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | - | 90,490 |
| Aug 25, 2026 | 5.25 | 5.25 | 5.20 | 5.25 | 5.25 | - | 113,181 |
| Aug 24, 2026 | 5.25 | 5.25 | 5.15 | 5.25 | 5.25 | - | 235,321 |
| Aug 21, 2026 | 5.20 | 5.25 | 5.15 | 5.25 | 5.25 | - | 346,220 |
| Aug 20, 2026 | 5.25 | 5.25 | 5.20 | 5.25 | 5.25 | - | 123,495 |
| Aug 19, 2026 | 5.25 | 5.25 | 5.15 | 5.25 | 5.25 | - | 237,103 |
| Aug 18, 2026 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | - | 464,043 |
| Aug 17, 2026 | 5.15 | 5.25 | 5.10 | 5.25 | 5.25 | 0.50% | 675,552 |
| Aug 14, 2026 | 5.40 | 5.45 | 5.40 | 5.45 | 5.22 | - | 911,990 |
| Aug 13, 2026 | 5.40 | 5.45 | 5.35 | 5.45 | 5.22 | 0.93% | 326,374 |
| Aug 11, 2026 | 5.40 | 5.40 | 5.35 | 5.40 | 5.18 | -0.92% | 282,307 |
| Aug 10, 2026 | 5.45 | 5.45 | 5.30 | 5.45 | 5.22 | - | 493,811 |
| Aug 7, 2026 | 5.35 | 5.45 | 5.35 | 5.45 | 5.22 | - | 95,712 |
| Aug 6, 2026 | 5.35 | 5.45 | 5.35 | 5.45 | 5.22 | 2.83% | 451,491 |
| Aug 5, 2026 | 5.25 | 5.35 | 5.25 | 5.30 | 5.08 | - | 339,701 |
| Aug 4, 2026 | 5.25 | 5.30 | 5.20 | 5.30 | 5.08 | 0.95% | 522,608 |
| Aug 3, 2026 | 5.30 | 5.35 | 5.15 | 5.25 | 5.03 | -0.94% | 1,946,416 |
| Jul 31, 2026 | 5.40 | 5.50 | 5.20 | 5.30 | 5.08 | -2.75% | 2,045,800 |
| Jul 30, 2026 | 5.45 | 5.50 | 5.45 | 5.45 | 5.22 | - | 142,100 |
| Jul 27, 2026 | 5.45 | 5.50 | 5.40 | 5.45 | 5.22 | - | 144,544 |
| Jul 24, 2026 | 5.50 | 5.50 | 5.40 | 5.45 | 5.22 | -0.91% | 304,141 |
| Jul 23, 2026 | 5.45 | 5.55 | 5.45 | 5.50 | 5.27 | -0.90% | 194,604 |
| Jul 22, 2026 | 5.50 | 5.55 | 5.45 | 5.55 | 5.32 | - | 288,900 |
| Jul 21, 2026 | 5.55 | 5.55 | 5.50 | 5.55 | 5.32 | - | 46,118 |
| Jul 20, 2026 | 5.45 | 5.55 | 5.45 | 5.55 | 5.32 | 0.91% | 368,305 |
| Jul 17, 2026 | 5.45 | 5.50 | 5.45 | 5.50 | 5.27 | 0.92% | 227,911 |
| Jul 16, 2026 | 5.50 | 5.50 | 5.45 | 5.45 | 5.22 | -0.91% | 312,406 |
| Jul 15, 2026 | 5.50 | 5.50 | 5.45 | 5.50 | 5.27 | - | 120,111 |
| Jul 14, 2026 | 5.50 | 5.50 | 5.35 | 5.50 | 5.27 | - | 598,700 |
| Jul 13, 2026 | 5.40 | 5.50 | 5.40 | 5.50 | 5.27 | 0.92% | 447,023 |
| Jul 10, 2026 | 5.35 | 5.45 | 5.35 | 5.45 | 5.22 | 1.87% | 238,558 |
| Jul 9, 2026 | 5.25 | 5.35 | 5.25 | 5.35 | 5.13 | 2.88% | 242,170 |
| Jul 8, 2026 | 5.20 | 5.25 | 5.20 | 5.20 | 4.98 | - | 292,405 |
| Jul 7, 2026 | 5.10 | 5.20 | 5.10 | 5.20 | 4.98 | 0.97% | 704,582 |
| Jul 6, 2026 | 5.15 | 5.15 | 5.10 | 5.15 | 4.94 | - | 212,163 |
| Jul 3, 2026 | 5.15 | 5.15 | 5.10 | 5.15 | 4.94 | 0.98% | 514,130 |
| Jul 2, 2026 | 5.10 | 5.15 | 5.10 | 5.10 | 4.89 | -0.97% | 1,191,783 |
| Jul 1, 2026 | 5.10 | 5.15 | 5.10 | 5.15 | 4.94 | 0.98% | 1,091,710 |
| Jun 30, 2026 | 5.10 | 5.15 | 5.10 | 5.10 | 4.89 | - | 76,556 |
| Jun 29, 2026 | 5.10 | 5.15 | 5.05 | 5.10 | 4.89 | - | 535,518 |
| Jun 26, 2026 | 5.10 | 5.10 | 5.05 | 5.10 | 4.89 | - | 488,030 |
| Jun 25, 2026 | 5.10 | 5.15 | 5.05 | 5.10 | 4.89 | - | 1,023,100 |
| Jun 24, 2026 | 5.05 | 5.10 | 5.05 | 5.10 | 4.89 | 0.99% | 305,015 |
| Jun 23, 2026 | 5.10 | 5.10 | 5.00 | 5.05 | 4.84 | -0.98% | 794,839 |
| Jun 22, 2026 | 5.00 | 5.15 | 5.00 | 5.10 | 4.89 | 0.99% | 896,646 |