CPN Commercial Growth Leasehold Property Fund (BKK:CPNCG)
Thailand · Delayed Price · Currency is THB 5.40
-0.05 (-0.92%)
Aug 11, 2026, 11:04 AM ICT
BKK:CPNCG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 5.45 | 5.45 | 5.30 | 5.45 | 5.45 | - | 493,811 |
| Aug 7, 2026 | 5.35 | 5.45 | 5.35 | 5.45 | 5.45 | - | 95,712 |
| Aug 6, 2026 | 5.35 | 5.45 | 5.35 | 5.45 | 5.45 | 2.83% | 451,491 |
| Aug 5, 2026 | 5.25 | 5.35 | 5.25 | 5.30 | 5.30 | - | 339,701 |
| Aug 4, 2026 | 5.25 | 5.30 | 5.20 | 5.30 | 5.30 | 0.95% | 522,608 |
| Aug 3, 2026 | 5.30 | 5.35 | 5.15 | 5.25 | 5.25 | -0.94% | 1,946,416 |
| Jul 31, 2026 | 5.40 | 5.50 | 5.20 | 5.30 | 5.30 | -2.75% | 2,045,800 |
| Jul 30, 2026 | 5.45 | 5.50 | 5.45 | 5.45 | 5.45 | - | 142,100 |
| Jul 27, 2026 | 5.45 | 5.50 | 5.40 | 5.45 | 5.45 | - | 144,544 |
| Jul 24, 2026 | 5.50 | 5.50 | 5.40 | 5.45 | 5.45 | -0.91% | 304,141 |
| Jul 23, 2026 | 5.45 | 5.55 | 5.45 | 5.50 | 5.50 | -0.90% | 194,604 |
| Jul 22, 2026 | 5.50 | 5.55 | 5.45 | 5.55 | 5.55 | - | 288,900 |
| Jul 21, 2026 | 5.55 | 5.55 | 5.50 | 5.55 | 5.55 | - | 46,118 |
| Jul 20, 2026 | 5.45 | 5.55 | 5.45 | 5.55 | 5.55 | 0.91% | 368,305 |
| Jul 17, 2026 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | 0.92% | 227,911 |
| 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 |