CPN Retail Growth Leasehold REIT (BKK:CPNREIT)
Thailand · Delayed Price · Currency is THB 11.40
-0.20 (-1.72%)
Sep 26, 2025, 4:37 PM ICT
BKK:CPNREIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2025 | 11.40 | 11.40 | 11.20 | 11.20 | 11.20 | -1.75% | 1,491,061 |
| Aug 26, 2025 | 11.30 | 11.40 | 11.10 | 11.40 | 11.40 | - | 1,412,945 |
| Aug 25, 2025 | 11.40 | 11.50 | 11.30 | 11.40 | 11.13 | - | 1,048,525 |
| Aug 22, 2025 | 11.40 | 11.50 | 11.30 | 11.40 | 11.13 | - | 781,904 |
| Aug 21, 2025 | 11.30 | 11.40 | 11.20 | 11.40 | 11.13 | 0.88% | 2,083,337 |
| Aug 20, 2025 | 11.40 | 11.50 | 11.30 | 11.30 | 11.03 | -0.88% | 1,553,372 |
| Aug 19, 2025 | 11.50 | 11.50 | 11.30 | 11.40 | 11.13 | -0.87% | 2,534,790 |
| Aug 18, 2025 | 11.60 | 11.60 | 11.40 | 11.50 | 11.23 | - | 2,809,093 |
| Aug 15, 2025 | 11.50 | 11.70 | 11.50 | 11.50 | 11.23 | - | 1,773,096 |
| Aug 14, 2025 | 11.80 | 11.90 | 11.50 | 11.50 | 11.23 | -2.54% | 2,712,771 |
| Aug 13, 2025 | 11.50 | 11.80 | 11.40 | 11.80 | 11.52 | 2.61% | 2,052,053 |
| Aug 8, 2025 | 11.50 | 11.60 | 11.40 | 11.50 | 11.23 | - | 1,362,739 |
| Aug 7, 2025 | 11.50 | 11.60 | 11.40 | 11.50 | 11.23 | -0.86% | 2,115,433 |
| Aug 6, 2025 | 11.40 | 11.60 | 11.30 | 11.60 | 11.33 | 2.65% | 2,588,349 |
| Aug 5, 2025 | 11.10 | 11.40 | 11.10 | 11.30 | 11.03 | 0.89% | 1,591,957 |
| Aug 4, 2025 | 11.20 | 11.30 | 11.10 | 11.20 | 10.93 | 0.90% | 688,754 |
| Aug 1, 2025 | 11.40 | 11.40 | 11.10 | 11.10 | 10.84 | -1.77% | 1,557,449 |
| Jul 31, 2025 | 11.40 | 11.50 | 11.20 | 11.30 | 11.03 | -0.88% | 1,678,352 |
| Jul 30, 2025 | 11.50 | 11.60 | 11.40 | 11.40 | 11.13 | -0.87% | 1,559,242 |
| Jul 29, 2025 | 11.50 | 11.50 | 11.40 | 11.50 | 11.23 | - | 1,460,070 |
| Jul 25, 2025 | 11.50 | 11.50 | 11.40 | 11.50 | 11.23 | -0.86% | 506,200 |
| Jul 24, 2025 | 11.60 | 11.60 | 11.40 | 11.60 | 11.33 | - | 2,732,118 |
| Jul 23, 2025 | 11.60 | 11.80 | 11.60 | 11.60 | 11.33 | - | 1,498,523 |
| Jul 22, 2025 | 11.90 | 11.90 | 11.50 | 11.60 | 11.33 | -2.52% | 3,237,095 |
| Jul 21, 2025 | 11.30 | 11.90 | 11.30 | 11.90 | 11.62 | 5.31% | 3,546,037 |
| Jul 18, 2025 | 11.40 | 11.50 | 11.20 | 11.30 | 11.03 | - | 2,391,592 |
| Jul 17, 2025 | 11.30 | 11.40 | 11.20 | 11.30 | 11.03 | - | 901,913 |
| Jul 16, 2025 | 11.00 | 11.30 | 11.00 | 11.30 | 11.03 | 1.80% | 1,043,670 |