CPN Retail Growth Leasehold REIT (BKK:CPNREIT)
Thailand · Delayed Price · Currency is THB 10.90
+0.10 (0.92%)
Dec 19, 2025, 4:35 PM ICT
BKK:CPNREIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 10.90 | 11.00 | 10.90 | 11.00 | - | 0.92% | 765,246 |
| Dec 18, 2025 | 11.00 | 11.00 | 10.90 | 10.90 | 10.90 | - | 302,698 |
| Dec 17, 2025 | 10.90 | 11.00 | 10.90 | 10.90 | 10.90 | - | 1,432,613 |
| Dec 16, 2025 | 11.00 | 11.00 | 10.90 | 10.90 | 10.90 | -0.91% | 1,742,368 |
| Dec 15, 2025 | 11.00 | 11.00 | 10.90 | 11.00 | 11.00 | - | 2,207,673 |
| Dec 12, 2025 | 11.00 | 11.00 | 10.90 | 11.00 | 11.00 | - | 454,343 |
| Dec 11, 2025 | 11.00 | 11.10 | 10.90 | 11.00 | 11.00 | - | 1,841,363 |
| Dec 9, 2025 | 10.90 | 11.00 | 10.90 | 11.00 | 11.00 | 0.92% | 458,193 |
| Dec 8, 2025 | 10.80 | 11.00 | 10.80 | 10.90 | 10.90 | 0.93% | 1,122,821 |
| Dec 4, 2025 | 10.80 | 10.80 | 10.70 | 10.80 | 10.80 | - | 369,124 |
| Dec 3, 2025 | 10.70 | 10.80 | 10.70 | 10.80 | 10.80 | 0.93% | 2,106,751 |
| Dec 2, 2025 | 10.90 | 10.90 | 10.60 | 10.70 | 10.70 | -1.83% | 3,802,138 |
| Dec 1, 2025 | 11.00 | 11.10 | 10.90 | 10.90 | 10.90 | -0.91% | 659,296 |
| 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 |