CPN Commercial Growth Leasehold Property Fund (BKK:CPNCG)
Thailand · Delayed Price · Currency is THB 5.75
+0.05 (0.88%)
Jun 2, 2026, 4:37 PM ICT
BKK:CPNCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 6.10 | 6.15 | 6.05 | 6.15 | 5.93 | 0.82% | 1,128,092 |
| May 5, 2026 | 6.15 | 6.15 | 6.10 | 6.10 | 5.88 | -0.81% | 917,801 |
| Apr 30, 2026 | 6.15 | 6.15 | 6.10 | 6.15 | 5.93 | - | 233,001 |
| Apr 29, 2026 | 6.15 | 6.15 | 6.10 | 6.15 | 5.93 | - | 280,200 |
| Apr 28, 2026 | 6.15 | 6.15 | 6.10 | 6.15 | 5.93 | 0.82% | 747,160 |
| Apr 27, 2026 | 6.10 | 6.15 | 6.10 | 6.10 | 5.88 | -0.81% | 167,401 |
| Apr 24, 2026 | 6.15 | 6.15 | 6.10 | 6.15 | 5.93 | - | 629,700 |
| Apr 23, 2026 | 6.10 | 6.15 | 6.10 | 6.15 | 5.93 | 0.82% | 545,301 |
| Apr 22, 2026 | 6.15 | 6.15 | 6.10 | 6.10 | 5.88 | -0.81% | 411,012 |
| Apr 21, 2026 | 6.15 | 6.15 | 6.10 | 6.15 | 5.93 | - | 208,500 |
| Apr 20, 2026 | 6.10 | 6.15 | 6.10 | 6.15 | 5.93 | 0.82% | 280,600 |
| Apr 17, 2026 | 6.10 | 6.15 | 6.10 | 6.10 | 5.88 | -0.81% | 323,311 |
| Apr 16, 2026 | 6.15 | 6.15 | 6.10 | 6.15 | 5.93 | - | 306,069 |
| Apr 10, 2026 | 6.15 | 6.15 | 6.10 | 6.15 | 5.93 | - | 384,366 |
| Apr 9, 2026 | 6.15 | 6.20 | 6.10 | 6.15 | 5.93 | - | 736,429 |
| Apr 8, 2026 | 6.15 | 6.20 | 6.15 | 6.15 | 5.93 | - | 146,635 |
| Apr 7, 2026 | 6.10 | 6.15 | 6.10 | 6.15 | 5.93 | - | 188,400 |
| Apr 3, 2026 | 6.15 | 6.15 | 6.10 | 6.15 | 5.93 | - | 139,600 |
| Apr 2, 2026 | 6.20 | 6.20 | 6.10 | 6.15 | 5.93 | -0.81% | 575,404 |
| Apr 1, 2026 | 6.15 | 6.20 | 6.15 | 6.20 | 5.98 | 0.81% | 56,710 |
| Mar 31, 2026 | 6.20 | 6.20 | 6.15 | 6.15 | 5.93 | -0.81% | 190,303 |
| Mar 30, 2026 | 6.10 | 6.20 | 6.10 | 6.20 | 5.98 | 0.81% | 380,110 |
| Mar 27, 2026 | 6.15 | 6.15 | 6.10 | 6.15 | 5.93 | 0.82% | 414,100 |
| Mar 26, 2026 | 6.15 | 6.15 | 6.10 | 6.10 | 5.88 | -0.81% | 105,802 |
| Mar 25, 2026 | 6.15 | 6.15 | 6.10 | 6.15 | 5.93 | - | 402,800 |
| Mar 24, 2026 | 6.15 | 6.15 | 6.10 | 6.15 | 5.93 | 0.82% | 192,500 |
| Mar 23, 2026 | 6.20 | 6.20 | 6.10 | 6.10 | 5.88 | -1.61% | 594,200 |
| Mar 20, 2026 | 6.15 | 6.20 | 6.15 | 6.20 | 5.98 | 0.81% | 123,705 |
| Mar 19, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 5.93 | - | 330,540 |
| Mar 18, 2026 | 6.15 | 6.20 | 6.15 | 6.15 | 5.93 | - | 162,730 |
| Mar 17, 2026 | 6.15 | 6.15 | 6.10 | 6.15 | 5.93 | - | 337,100 |
| Mar 16, 2026 | 6.15 | 6.15 | 6.10 | 6.15 | 5.93 | - | 114,230 |