CPN Retail Growth Leasehold REIT (BKK:CPNREIT)
Thailand · Delayed Price · Currency is THB 11.40
+0.10 (0.88%)
Nov 7, 2025, 4:39 PM ICT
BKK:CPNREIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 11.30 | 11.40 | 11.30 | 11.40 | 11.40 | 0.88% | 534,904 |
| Nov 6, 2025 | 11.40 | 11.40 | 11.30 | 11.30 | 11.30 | -0.88% | 1,792,458 |
| Nov 5, 2025 | 11.30 | 11.40 | 11.20 | 11.40 | 11.40 | - | 1,940,107 |
| Nov 4, 2025 | 11.30 | 11.40 | 11.30 | 11.40 | 11.40 | 0.88% | 978,341 |
| Nov 3, 2025 | 11.40 | 11.40 | 11.30 | 11.30 | 11.30 | -0.88% | 637,527 |
| Oct 31, 2025 | 11.30 | 11.40 | 11.30 | 11.40 | 11.40 | 0.88% | 1,083,683 |
| Oct 30, 2025 | 11.30 | 11.50 | 11.20 | 11.30 | 11.30 | -0.88% | 1,605,374 |
| Oct 29, 2025 | 11.40 | 11.50 | 11.20 | 11.40 | 11.40 | - | 2,894,016 |
| Oct 28, 2025 | 11.50 | 11.50 | 11.30 | 11.40 | 11.40 | - | 2,207,406 |
| Oct 27, 2025 | 11.60 | 11.60 | 11.40 | 11.40 | 11.40 | -1.72% | 1,028,955 |
| Oct 24, 2025 | 11.60 | 11.60 | 11.50 | 11.60 | 11.60 | - | 1,077,941 |
| Oct 22, 2025 | 11.70 | 11.70 | 11.50 | 11.60 | 11.60 | -0.85% | 1,266,846 |
| Oct 21, 2025 | 11.60 | 11.70 | 11.60 | 11.70 | 11.70 | 0.86% | 400,518 |
| Oct 20, 2025 | 11.60 | 11.70 | 11.50 | 11.60 | 11.60 | - | 591,803 |
| Oct 17, 2025 | 11.50 | 11.70 | 11.50 | 11.60 | 11.60 | - | 2,982,794 |
| Oct 16, 2025 | 11.60 | 11.60 | 11.50 | 11.60 | 11.60 | - | 1,208,808 |
| Oct 15, 2025 | 11.50 | 11.60 | 11.50 | 11.60 | 11.60 | 0.87% | 996,044 |
| Oct 14, 2025 | 11.60 | 11.60 | 11.50 | 11.50 | 11.50 | - | 2,010,952 |
| Oct 10, 2025 | 11.50 | 11.60 | 11.50 | 11.50 | 11.50 | -0.86% | 620,809 |
| Oct 9, 2025 | 11.50 | 11.60 | 11.40 | 11.60 | 11.60 | - | 2,401,025 |
| Oct 8, 2025 | 11.40 | 11.60 | 11.40 | 11.60 | 11.60 | 0.87% | 2,028,304 |
| Oct 7, 2025 | 11.60 | 11.60 | 11.40 | 11.50 | 11.50 | - | 3,311,212 |
| Oct 6, 2025 | 11.50 | 11.50 | 11.30 | 11.50 | 11.50 | 0.88% | 3,410,141 |
| Oct 3, 2025 | 11.50 | 11.60 | 11.40 | 11.40 | 11.40 | - | 1,481,223 |
| Oct 2, 2025 | 11.60 | 11.60 | 11.40 | 11.40 | 11.40 | -0.87% | 924,127 |
| Oct 1, 2025 | 11.60 | 11.60 | 11.50 | 11.50 | 11.50 | -0.86% | 1,399,966 |
| Sep 30, 2025 | 11.60 | 11.70 | 11.50 | 11.60 | 11.60 | - | 2,280,136 |
| Sep 29, 2025 | 11.40 | 11.70 | 11.40 | 11.60 | 11.60 | 1.75% | 1,522,321 |
| Sep 26, 2025 | 11.70 | 11.70 | 11.20 | 11.40 | 11.40 | -1.72% | 3,888,748 |
| Sep 25, 2025 | 11.70 | 11.70 | 11.50 | 11.60 | 11.60 | -0.85% | 760,344 |
| Sep 24, 2025 | 11.50 | 11.70 | 11.50 | 11.70 | 11.70 | 1.74% | 1,062,928 |
| Sep 23, 2025 | 11.40 | 11.60 | 11.40 | 11.50 | 11.50 | 0.88% | 1,618,004 |
| Sep 22, 2025 | 11.50 | 11.70 | 11.40 | 11.40 | 11.40 | -0.87% | 2,128,372 |
| Sep 19, 2025 | 11.90 | 11.90 | 11.50 | 11.50 | 11.50 | -2.54% | 5,107,739 |
| Sep 18, 2025 | 12.20 | 12.20 | 11.80 | 11.80 | 11.80 | -2.48% | 1,473,926 |
| Sep 17, 2025 | 12.00 | 12.10 | 11.80 | 12.10 | 12.10 | 0.83% | 3,078,352 |
| Sep 16, 2025 | 12.00 | 12.00 | 11.90 | 12.00 | 12.00 | 0.84% | 1,825,364 |
| Sep 15, 2025 | 11.80 | 12.00 | 11.80 | 11.90 | 11.90 | 0.85% | 3,814,837 |
| Sep 12, 2025 | 11.60 | 11.80 | 11.60 | 11.80 | 11.80 | 1.72% | 2,696,341 |
| Sep 11, 2025 | 11.30 | 11.70 | 11.30 | 11.60 | 11.60 | 2.65% | 3,279,210 |
| Sep 10, 2025 | 11.20 | 11.30 | 11.10 | 11.30 | 11.30 | 0.89% | 2,192,540 |
| Sep 9, 2025 | 11.20 | 11.20 | 11.10 | 11.20 | 11.20 | 0.90% | 2,010,178 |
| Sep 8, 2025 | 11.20 | 11.20 | 11.00 | 11.10 | 11.10 | -0.89% | 4,921,602 |
| Sep 5, 2025 | 11.20 | 11.20 | 11.10 | 11.20 | 11.20 | - | 934,393 |
| Sep 4, 2025 | 11.10 | 11.20 | 11.00 | 11.20 | 11.20 | 0.90% | 2,661,000 |
| Sep 3, 2025 | 11.30 | 11.30 | 11.00 | 11.10 | 11.10 | -1.77% | 2,274,370 |
| Sep 2, 2025 | 11.20 | 11.30 | 11.10 | 11.30 | 11.30 | 0.89% | 1,025,894 |
| Sep 1, 2025 | 10.90 | 11.20 | 10.90 | 11.20 | 11.20 | 2.75% | 1,432,285 |
| Aug 29, 2025 | 11.20 | 11.20 | 10.90 | 10.90 | 10.90 | -2.68% | 2,356,434 |
| Aug 28, 2025 | 11.20 | 11.30 | 11.20 | 11.20 | 11.20 | - | 1,043,204 |