CPN Retail Growth Leasehold REIT (BKK:CPNREIT)
Thailand · Delayed Price · Currency is THB 11.00
+0.20 (1.85%)
At close: Nov 28, 2025
BKK:CPNREIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 10.80 | 11.10 | 10.80 | 11.00 | 11.00 | 1.85% | 1,050,176 |
| Nov 27, 2025 | 11.00 | 11.00 | 10.80 | 10.80 | 10.80 | -1.82% | 1,225,079 |
| Nov 26, 2025 | 11.10 | 11.20 | 10.90 | 11.00 | 11.00 | -1.79% | 2,378,365 |
| Nov 25, 2025 | 11.10 | 11.20 | 11.00 | 11.20 | 11.20 | -1.75% | 1,312,894 |
| Nov 24, 2025 | 11.30 | 11.40 | 11.30 | 11.40 | 11.13 | 0.88% | 3,921,194 |
| Nov 21, 2025 | 11.30 | 11.40 | 11.20 | 11.30 | 11.03 | - | 3,590,182 |
| Nov 20, 2025 | 11.20 | 11.40 | 11.10 | 11.30 | 11.03 | 0.89% | 2,372,150 |
| Nov 19, 2025 | 11.20 | 11.20 | 11.10 | 11.20 | 10.93 | - | 1,231,515 |
| Nov 18, 2025 | 11.20 | 11.30 | 11.10 | 11.20 | 10.93 | - | 2,034,571 |
| Nov 17, 2025 | 11.30 | 11.30 | 11.10 | 11.20 | 10.93 | -0.88% | 3,148,980 |
| Nov 14, 2025 | 11.40 | 11.50 | 11.20 | 11.30 | 11.03 | -1.74% | 1,852,319 |
| Nov 13, 2025 | 11.50 | 11.50 | 11.30 | 11.50 | 11.22 | - | 1,536,870 |
| Nov 12, 2025 | 11.50 | 11.60 | 11.40 | 11.50 | 11.22 | - | 1,548,791 |
| Nov 11, 2025 | 11.40 | 11.50 | 11.30 | 11.50 | 11.22 | 0.88% | 1,524,555 |
| Nov 10, 2025 | 11.30 | 11.40 | 11.30 | 11.40 | 11.13 | - | 655,459 |
| Nov 7, 2025 | 11.30 | 11.40 | 11.30 | 11.40 | 11.13 | 0.88% | 534,904 |
| Nov 6, 2025 | 11.40 | 11.40 | 11.30 | 11.30 | 11.03 | -0.88% | 1,792,458 |
| Nov 5, 2025 | 11.30 | 11.40 | 11.20 | 11.40 | 11.13 | - | 1,940,107 |
| Nov 4, 2025 | 11.30 | 11.40 | 11.30 | 11.40 | 11.13 | 0.88% | 978,341 |
| Nov 3, 2025 | 11.40 | 11.40 | 11.30 | 11.30 | 11.03 | -0.88% | 637,527 |
| Oct 31, 2025 | 11.30 | 11.40 | 11.30 | 11.40 | 11.13 | 0.88% | 1,083,683 |
| Oct 30, 2025 | 11.30 | 11.50 | 11.20 | 11.30 | 11.03 | -0.88% | 1,593,574 |
| Oct 29, 2025 | 11.40 | 11.50 | 11.20 | 11.40 | 11.13 | - | 2,894,016 |
| Oct 28, 2025 | 11.50 | 11.50 | 11.30 | 11.40 | 11.13 | - | 2,207,406 |
| Oct 27, 2025 | 11.60 | 11.60 | 11.40 | 11.40 | 11.13 | -1.72% | 1,028,955 |
| Oct 24, 2025 | 11.60 | 11.60 | 11.50 | 11.60 | 11.32 | - | 1,077,941 |
| Oct 22, 2025 | 11.70 | 11.70 | 11.50 | 11.60 | 11.32 | -0.85% | 1,266,846 |
| Oct 21, 2025 | 11.60 | 11.70 | 11.60 | 11.70 | 11.42 | 0.86% | 400,518 |
| Oct 20, 2025 | 11.60 | 11.70 | 11.50 | 11.60 | 11.32 | - | 591,803 |
| Oct 17, 2025 | 11.50 | 11.70 | 11.50 | 11.60 | 11.32 | - | 2,982,794 |
| Oct 16, 2025 | 11.60 | 11.60 | 11.50 | 11.60 | 11.32 | - | 1,208,808 |
| Oct 15, 2025 | 11.50 | 11.60 | 11.50 | 11.60 | 11.32 | 0.87% | 996,044 |
| Oct 14, 2025 | 11.60 | 11.60 | 11.50 | 11.50 | 11.22 | - | 2,010,952 |
| Oct 10, 2025 | 11.50 | 11.60 | 11.50 | 11.50 | 11.22 | -0.86% | 620,809 |
| Oct 9, 2025 | 11.50 | 11.60 | 11.40 | 11.60 | 11.32 | - | 2,401,025 |
| Oct 8, 2025 | 11.40 | 11.60 | 11.40 | 11.60 | 11.32 | 0.87% | 2,028,304 |
| Oct 7, 2025 | 11.60 | 11.60 | 11.40 | 11.50 | 11.22 | - | 3,311,212 |
| Oct 6, 2025 | 11.50 | 11.50 | 11.30 | 11.50 | 11.22 | 0.88% | 3,410,141 |
| Oct 3, 2025 | 11.50 | 11.60 | 11.40 | 11.40 | 11.13 | - | 1,481,223 |
| Oct 2, 2025 | 11.60 | 11.60 | 11.40 | 11.40 | 11.13 | -0.87% | 924,127 |
| Oct 1, 2025 | 11.60 | 11.60 | 11.50 | 11.50 | 11.22 | -0.86% | 1,399,966 |
| Sep 30, 2025 | 11.60 | 11.70 | 11.50 | 11.60 | 11.32 | - | 2,280,136 |
| Sep 29, 2025 | 11.40 | 11.70 | 11.40 | 11.60 | 11.32 | 1.75% | 1,522,321 |
| Sep 26, 2025 | 11.70 | 11.70 | 11.20 | 11.40 | 11.13 | -1.72% | 3,888,748 |
| Sep 25, 2025 | 11.70 | 11.70 | 11.50 | 11.60 | 11.32 | -0.85% | 760,344 |
| Sep 24, 2025 | 11.50 | 11.70 | 11.50 | 11.70 | 11.42 | 1.74% | 1,062,928 |
| Sep 23, 2025 | 11.40 | 11.60 | 11.40 | 11.50 | 11.22 | 0.88% | 1,618,004 |
| Sep 22, 2025 | 11.50 | 11.70 | 11.40 | 11.40 | 11.13 | -0.87% | 2,128,372 |
| Sep 19, 2025 | 11.90 | 11.90 | 11.50 | 11.50 | 11.22 | -2.54% | 5,107,739 |
| Sep 18, 2025 | 12.20 | 12.20 | 11.80 | 11.80 | 11.52 | -2.48% | 1,473,926 |