BKK:CPNREIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	13.30	13.30	13.20	13.30	-	-	2,601,692
Sep 22, 2026	13.30	13.30	13.20	13.30	13.30	-	1,791,206
Sep 21, 2026	13.20	13.30	13.10	13.30	13.30	0.76%	1,206,450
Sep 18, 2026	13.00	13.20	12.90	13.20	13.20	1.54%	2,558,773
Sep 17, 2026	12.90	13.20	12.90	13.00	13.00	0.78%	2,588,410
Sep 16, 2026	12.90	13.00	12.90	12.90	12.90	-	1,581,925
Sep 15, 2026	13.00	13.00	12.90	12.90	12.90	-0.77%	921,813
Sep 14, 2026	13.00	13.00	12.90	13.00	13.00	-	1,280,135
Sep 11, 2026	13.00	13.10	12.90	13.00	13.00	-0.76%	955,288
Sep 10, 2026	13.10	13.10	13.00	13.10	13.10	0.77%	496,482
Sep 9, 2026	13.20	13.20	13.00	13.00	13.00	-2.26%	1,139,032
Sep 8, 2026	13.10	13.30	13.10	13.30	13.30	1.53%	1,926,711
Sep 7, 2026	13.00	13.20	12.90	13.10	13.10	0.77%	1,665,758
Sep 4, 2026	12.90	13.00	12.80	13.00	13.00	1.56%	1,938,159
Sep 3, 2026	13.00	13.10	12.80	12.80	12.80	-1.54%	2,634,876
Sep 2, 2026	13.20	13.20	13.00	13.00	13.00	-1.52%	3,688,207
Sep 1, 2026	13.30	13.40	13.10	13.20	13.20	-	3,544,026
Aug 31, 2026	13.30	13.40	13.20	13.20	13.20	-1.49%	2,086,222
Aug 28, 2026	13.30	13.40	13.20	13.40	13.40	0.75%	561,503
Aug 27, 2026	13.40	13.40	13.20	13.30	13.30	-	2,036,470
Aug 26, 2026	13.30	13.50	13.30	13.30	13.30	-	2,251,247
Aug 25, 2026	13.40	13.40	13.20	13.30	13.30	-0.75%	761,498
Aug 24, 2026	13.30	13.40	13.20	13.40	13.40	0.75%	1,244,644
Aug 21, 2026	13.30	13.40	13.20	13.30	13.30	0.61%	3,032,522
Aug 20, 2026	13.60	13.60	13.50	13.50	13.22	-	3,375,677
Aug 19, 2026	13.50	13.60	13.40	13.50	13.22	-	1,500,684
Aug 18, 2026	13.60	13.60	13.40	13.50	13.22	-0.74%	2,883,531
Aug 17, 2026	13.60	13.80	13.40	13.60	13.32	-	8,744,874
Aug 14, 2026	13.70	13.80	13.50	13.60	13.32	-	4,482,889
Aug 13, 2026	13.70	13.80	13.60	13.60	13.32	-	3,505,494
Aug 11, 2026	13.70	13.80	13.50	13.60	13.32	-0.73%	1,980,614
Aug 10, 2026	13.70	13.70	13.60	13.70	13.42	-	1,044,136
Aug 7, 2026	13.50	13.70	13.40	13.70	13.42	1.48%	1,470,858
Aug 6, 2026	13.50	13.60	13.40	13.50	13.22	-0.74%	2,170,947
Aug 5, 2026	13.60	13.70	13.50	13.60	13.32	-0.73%	2,097,737
Aug 4, 2026	13.70	13.70	13.60	13.70	13.42	-0.72%	1,034,266
Aug 3, 2026	13.40	13.80	13.30	13.80	13.51	2.99%	2,915,876
Jul 31, 2026	13.20	13.40	13.10	13.40	13.12	2.29%	1,707,628
Jul 30, 2026	13.20	13.30	13.10	13.10	12.83	-0.76%	2,421,608
Jul 27, 2026	13.10	13.40	13.00	13.20	12.93	1.54%	2,326,380
Jul 24, 2026	13.20	13.30	13.00	13.00	12.73	-2.26%	2,280,685
Jul 23, 2026	13.20	13.30	13.10	13.30	13.02	0.76%	795,491
Jul 22, 2026	13.50	13.50	13.20	13.20	12.93	-2.22%	2,144,013
Jul 21, 2026	13.50	13.50	13.40	13.50	13.22	-	1,416,681
Jul 20, 2026	13.30	13.50	13.20	13.50	13.22	1.50%	1,693,132
Jul 17, 2026	13.40	13.50	13.20	13.30	13.02	-0.75%	1,388,914
Jul 16, 2026	13.10	13.50	13.10	13.40	13.12	2.29%	2,386,100
Jul 15, 2026	13.10	13.20	13.00	13.10	12.83	0.77%	1,266,891
Jul 14, 2026	13.00	13.10	13.00	13.00	12.73	-0.76%	2,294,393
Jul 13, 2026	13.10	13.10	13.00	13.10	12.83	-	1,023,881