CPN Retail Growth Leasehold REIT (BKK:CPNREIT)
Thailand · Delayed Price · Currency is THB 11.40
-0.10 (-0.87%)
At close: Jan 9, 2026
BKK:CPNREIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 11.40 | 11.50 | 11.40 | 11.40 | 11.40 | -0.87% | 3,578,979 |
| Jan 8, 2026 | 11.50 | 11.50 | 11.40 | 11.50 | 11.50 | - | 1,158,915 |
| Jan 7, 2026 | 11.50 | 11.50 | 11.40 | 11.50 | 11.50 | - | 1,463,602 |
| Jan 6, 2026 | 11.30 | 11.50 | 11.30 | 11.50 | 11.50 | 1.77% | 2,822,542 |
| Jan 5, 2026 | 11.30 | 11.30 | 11.20 | 11.30 | 11.30 | - | 1,110,426 |
| Dec 30, 2025 | 11.20 | 11.30 | 11.20 | 11.30 | 11.30 | 0.89% | 928,383 |
| Dec 29, 2025 | 11.40 | 11.40 | 11.20 | 11.20 | 11.20 | -0.88% | 1,091,954 |
| Dec 26, 2025 | 11.30 | 11.40 | 11.10 | 11.30 | 11.30 | - | 2,539,113 |
| Dec 25, 2025 | 11.30 | 11.30 | 11.10 | 11.30 | 11.30 | 0.89% | 985,792 |
| Dec 24, 2025 | 11.00 | 11.20 | 11.00 | 11.20 | 11.20 | 2.75% | 1,002,359 |
| Dec 23, 2025 | 10.90 | 11.00 | 10.90 | 10.90 | 10.90 | -0.91% | 1,047,826 |
| Dec 22, 2025 | 11.00 | 11.00 | 10.80 | 11.00 | 11.00 | 0.92% | 1,919,233 |
| Dec 19, 2025 | 10.90 | 11.00 | 10.90 | 10.90 | 10.90 | - | 2,461,520 |
| 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 |