C.P. Tower Leasehold Real Estate Investment Trust (BKK:CPTREIT)
Thailand · Delayed Price · Currency is THB 4.880
0.00 (0.00%)
At close: Sep 12, 2025
BKK:CPTREIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 4.88 | 4.90 | 4.88 | 4.88 | - | - | 234,706 |
| Sep 11, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | - | - | 365,500 |
| Sep 10, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | - | 0.41% | 290,400 |
| Sep 9, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | - | -0.41% | 59,700 |
| Sep 8, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | - | 2.09% | 1,802 |
| Sep 5, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | - | 0.42% | 109,200 |
| Sep 4, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | - | - | 106,200 |
| Sep 3, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | - | - | 4,100 |
| Sep 2, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | - | 0.42% | 139,800 |
| Sep 1, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | - | - | 712,100 |
| Aug 29, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | - | 0.42% | 98,100 |
| Aug 28, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | - | - | 55,400 |
| Aug 27, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | - | -3.67% | 197,400 |
| Aug 26, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | - | 0.82% | 70,112 |
| Aug 25, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | - | - | 228,016 |
| Aug 22, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | - | 0.41% | 23,800 |
| Aug 21, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | - | - | 16,200 |
| Aug 20, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | - | - | 2,800 |
| Aug 19, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | - | 0.83% | 26,532 |
| Aug 18, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | - | 2.56% | 202,879 |
| Aug 15, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | - | - | 160,800 |
| Aug 14, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | - | 0.86% | 292,200 |
| Aug 13, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | - | -1.28% | 47,100 |
| Aug 8, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | - | -2.08% | 224,601 |
| Aug 7, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | - | 0.42% | 826,000 |
| Aug 6, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | - | 0.84% | 266,101 |
| Aug 5, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | - | - | 81,610 |
| Aug 4, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | - | - | 100 |
| Aug 1, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | - | - | 30,100 |
| Jul 31, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | - | - | 32,403 |
| Jul 30, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | - | 0.85% | 28,830 |
| Jul 29, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | - | -0.84% | 131,900 |
| Jul 25, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | - | 0.85% | 6,000 |
| Jul 24, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | - | 1.29% | 31,000 |
| Jul 23, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | - | - | 57,542 |
| Jul 22, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | - | 0.87% | 124,721 |
| Jul 21, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | - | -0.86% | 154,810 |
| Jul 18, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | - | - | 228,902 |
| Jul 17, 2025 | 4.64 | 4.64 | 4.62 | 4.64 | - | - | 24,100 |
| Jul 16, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | - | 1.31% | 1,100 |
| Jul 15, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | - | -0.43% | 55,950 |
| Jul 14, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | - | -0.43% | 1,076,934 |
| Jul 11, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | - | - | 2,602,564 |
| Jul 9, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | - | 0.43% | 376,020 |
| Jul 8, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | - | -0.86% | 73,300 |
| Jul 7, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | - | -0.43% | 1,649,002 |
| Jul 4, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | - | 0.43% | 1,180,985 |
| Jul 3, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | - | -1.28% | 4,000 |
| Jul 2, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | - | - | 98,715 |
| Jul 1, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | - | - | 22,830 |