CPN Commercial Growth Leasehold Property Fund (BKK:CPNCG)
Thailand · Delayed Price · Currency is THB 5.50
+0.05 (0.92%)
Jul 17, 2026, 3:43 PM ICT
BKK:CPNCG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 5.45 | 5.50 | 5.45 | 5.50 | - | 0.92% | 47,585 |
| Jul 16, 2026 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | -0.91% | 312,406 |
| Jul 15, 2026 | 5.50 | 5.50 | 5.45 | 5.50 | 5.50 | - | 120,111 |
| Jul 14, 2026 | 5.50 | 5.50 | 5.35 | 5.50 | 5.50 | - | 598,700 |
| Jul 13, 2026 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | 0.92% | 447,023 |
| Jul 10, 2026 | 5.35 | 5.45 | 5.35 | 5.45 | 5.45 | 1.87% | 238,558 |
| Jul 9, 2026 | 5.25 | 5.35 | 5.25 | 5.35 | 5.35 | 2.88% | 242,170 |
| Jul 8, 2026 | 5.20 | 5.25 | 5.20 | 5.20 | 5.20 | - | 292,405 |
| Jul 7, 2026 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | 0.97% | 704,582 |
| Jul 6, 2026 | 5.15 | 5.15 | 5.10 | 5.15 | 5.15 | - | 212,163 |
| Jul 3, 2026 | 5.15 | 5.15 | 5.10 | 5.15 | 5.15 | 0.98% | 514,130 |
| Jul 2, 2026 | 5.10 | 5.15 | 5.10 | 5.10 | 5.10 | -0.97% | 1,191,783 |
| Jul 1, 2026 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | 0.98% | 1,091,710 |
| Jun 30, 2026 | 5.10 | 5.15 | 5.10 | 5.10 | 5.10 | - | 76,556 |
| Jun 29, 2026 | 5.10 | 5.15 | 5.05 | 5.10 | 5.10 | - | 535,518 |
| Jun 26, 2026 | 5.10 | 5.10 | 5.05 | 5.10 | 5.10 | - | 488,030 |
| Jun 25, 2026 | 5.10 | 5.15 | 5.05 | 5.10 | 5.10 | - | 1,023,100 |
| Jun 24, 2026 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | 0.99% | 305,015 |
| Jun 23, 2026 | 5.10 | 5.10 | 5.00 | 5.05 | 5.05 | -0.98% | 794,839 |
| Jun 22, 2026 | 5.00 | 5.15 | 5.00 | 5.10 | 5.10 | 0.99% | 896,646 |
| Jun 19, 2026 | 5.00 | 5.05 | 4.90 | 5.05 | 5.05 | - | 3,307,969 |
| Jun 18, 2026 | 5.15 | 5.20 | 4.98 | 5.05 | 5.05 | -2.88% | 4,007,574 |
| Jun 17, 2026 | 5.45 | 5.45 | 5.20 | 5.20 | 5.20 | -4.59% | 3,694,428 |
| Jun 16, 2026 | 5.50 | 5.55 | 5.45 | 5.45 | 5.45 | -0.91% | 735,323 |
| Jun 15, 2026 | 5.55 | 5.55 | 5.50 | 5.50 | 5.50 | - | 864,789 |
| Jun 12, 2026 | 5.55 | 5.55 | 5.50 | 5.50 | 5.50 | -1.79% | 1,004,461 |
| Jun 11, 2026 | 5.65 | 5.65 | 5.55 | 5.60 | 5.60 | -0.88% | 466,861 |
| Jun 10, 2026 | 5.60 | 5.65 | 5.60 | 5.65 | 5.65 | - | 205,905 |
| Jun 9, 2026 | 5.60 | 5.65 | 5.60 | 5.65 | 5.65 | 0.89% | 331,011 |
| Jun 8, 2026 | 5.60 | 5.65 | 5.60 | 5.60 | 5.60 | -0.88% | 646,027 |
| Jun 5, 2026 | 5.75 | 5.75 | 5.60 | 5.65 | 5.65 | -1.74% | 918,913 |
| Jun 4, 2026 | 5.75 | 5.75 | 5.70 | 5.75 | 5.75 | - | 387,673 |
| Jun 2, 2026 | 5.65 | 5.75 | 5.65 | 5.75 | 5.75 | 0.88% | 571,636 |
| May 29, 2026 | 5.70 | 5.75 | 5.65 | 5.70 | 5.70 | - | 2,065,701 |
| May 28, 2026 | 5.95 | 5.95 | 5.45 | 5.70 | 5.70 | -4.20% | 3,569,569 |
| May 27, 2026 | 6.00 | 6.00 | 5.90 | 5.95 | 5.95 | - | 1,417,576 |
| May 26, 2026 | 6.00 | 6.05 | 5.95 | 5.95 | 5.95 | - | 814,339 |
| May 25, 2026 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | -0.83% | 1,225,380 |
| May 22, 2026 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | -0.83% | 444,199 |
| May 21, 2026 | 6.05 | 6.05 | 6.00 | 6.05 | 6.05 | - | 224,028 |
| May 20, 2026 | 6.05 | 6.05 | 6.00 | 6.05 | 6.05 | -0.82% | 425,973 |
| May 19, 2026 | 6.05 | 6.10 | 6.05 | 6.10 | 6.10 | - | 586,200 |
| May 18, 2026 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | 0.83% | 333,616 |
| May 15, 2026 | 6.00 | 6.10 | 5.95 | 6.05 | 6.05 | 0.43% | 1,837,454 |
| May 14, 2026 | 6.20 | 6.25 | 6.15 | 6.25 | 6.02 | - | 531,453 |
| May 13, 2026 | 6.20 | 6.25 | 6.15 | 6.25 | 6.02 | 0.81% | 846,373 |
| May 12, 2026 | 6.20 | 6.25 | 6.15 | 6.20 | 5.98 | - | 520,907 |
| May 11, 2026 | 6.20 | 6.25 | 6.15 | 6.20 | 5.98 | - | 1,583,361 |
| May 8, 2026 | 6.15 | 6.25 | 6.10 | 6.20 | 5.98 | 1.64% | 1,804,500 |
| May 7, 2026 | 6.15 | 6.15 | 6.10 | 6.10 | 5.88 | -0.81% | 792,300 |