C.P. Tower Leasehold Real Estate Investment Trust (BKK:CPTREIT)
Thailand · Delayed Price · Currency is THB 5.55
+0.05 (0.91%)
At close: Feb 10, 2026
BKK:CPTREIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 5.40 | 5.55 | 5.40 | 5.55 | 5.55 | 0.91% | 277,501 |
| Feb 9, 2026 | 5.40 | 5.50 | 5.35 | 5.50 | 5.50 | 0.92% | 309,900 |
| Feb 6, 2026 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | - | 160,301 |
| Feb 5, 2026 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | - | 59,400 |
| Feb 4, 2026 | 5.40 | 5.45 | 5.35 | 5.45 | 5.45 | 1.87% | 61,300 |
| Feb 3, 2026 | 5.40 | 5.45 | 5.35 | 5.35 | 5.35 | -1.83% | 86,200 |
| Feb 2, 2026 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | - | 49,800 |
| Jan 30, 2026 | 5.45 | 5.45 | 5.35 | 5.45 | 5.45 | - | 26,600 |
| Jan 29, 2026 | 5.45 | 5.45 | 5.40 | 5.45 | 5.45 | - | 60,103 |
| Jan 28, 2026 | 5.45 | 5.45 | 5.40 | 5.45 | 5.45 | - | 20,306 |
| Jan 27, 2026 | 5.35 | 5.45 | 5.35 | 5.45 | 5.45 | - | 55,401 |
| Jan 26, 2026 | 5.45 | 5.45 | 5.40 | 5.45 | 5.45 | - | 8,100 |
| Jan 23, 2026 | 5.45 | 5.45 | 5.35 | 5.45 | 5.45 | - | 10,600 |
| Jan 22, 2026 | 5.45 | 5.45 | 5.35 | 5.45 | 5.45 | - | 2,301 |
| Jan 21, 2026 | 5.45 | 5.45 | 5.35 | 5.45 | 5.45 | - | 28,300 |
| Jan 20, 2026 | 5.45 | 5.45 | 5.35 | 5.45 | 5.45 | - | 114,600 |
| Jan 19, 2026 | 5.40 | 5.45 | 5.35 | 5.45 | 5.45 | - | 38,700 |
| Jan 16, 2026 | 5.50 | 5.50 | 5.30 | 5.45 | 5.45 | - | 178,706 |
| Jan 15, 2026 | 5.45 | 5.45 | 5.40 | 5.45 | 5.45 | - | 84,402 |
| Jan 14, 2026 | 5.45 | 5.55 | 5.40 | 5.45 | 5.45 | - | 20,601 |
| Jan 13, 2026 | 5.40 | 5.45 | 5.30 | 5.45 | 5.45 | - | 304,503 |
| Jan 12, 2026 | 5.55 | 5.55 | 5.40 | 5.45 | 5.45 | -1.80% | 172,901 |
| Jan 9, 2026 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | 0.91% | 55,505 |
| Jan 8, 2026 | 5.45 | 5.50 | 5.40 | 5.50 | 5.50 | - | 157,601 |
| Jan 7, 2026 | 5.45 | 5.50 | 5.40 | 5.50 | 5.50 | 0.92% | 173,702 |
| Jan 6, 2026 | 5.45 | 5.45 | 5.40 | 5.45 | 5.45 | - | 22,704 |
| Jan 5, 2026 | 5.35 | 5.45 | 5.35 | 5.45 | 5.45 | 0.93% | 160,201 |
| Dec 30, 2025 | 5.30 | 5.40 | 5.30 | 5.40 | 5.40 | 1.89% | 75,615 |
| Dec 29, 2025 | 5.20 | 5.30 | 5.20 | 5.30 | 5.30 | 0.95% | 5,200 |
| Dec 26, 2025 | 5.25 | 5.25 | 5.20 | 5.25 | 5.25 | - | 5,502 |
| Dec 25, 2025 | 5.25 | 5.25 | 5.20 | 5.25 | 5.25 | 0.96% | 15,205 |
| Dec 24, 2025 | 5.20 | 5.25 | 5.20 | 5.20 | 5.20 | - | 112,600 |
| Dec 23, 2025 | 5.20 | 5.20 | 5.15 | 5.20 | 5.20 | - | 7,200 |
| Dec 22, 2025 | 5.20 | 5.20 | 5.15 | 5.20 | 5.20 | - | 2,702 |
| Dec 19, 2025 | 5.15 | 5.20 | 5.10 | 5.20 | 5.20 | - | 12,901 |
| Dec 18, 2025 | 5.20 | 5.20 | 5.10 | 5.20 | 5.20 | - | 139,305 |
| Dec 17, 2025 | 5.20 | 5.25 | 5.10 | 5.20 | 5.20 | - | 48,700 |
| Dec 16, 2025 | 5.25 | 5.25 | 5.15 | 5.20 | 5.20 | - | 12,710 |
| Dec 15, 2025 | 5.15 | 5.45 | 5.10 | 5.20 | 5.20 | 1.96% | 53,415 |
| Dec 12, 2025 | 5.10 | 5.15 | 5.10 | 5.10 | 5.10 | - | 34,300 |
| Dec 11, 2025 | 5.10 | 5.15 | 5.05 | 5.10 | 5.10 | - | 194,709 |
| Dec 9, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 88,900 |
| Dec 8, 2025 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | - | 16,900 |
| Dec 4, 2025 | 5.05 | 5.10 | 5.00 | 5.10 | 5.10 | 0.99% | 426,800 |
| Dec 3, 2025 | 5.05 | 5.05 | 5.00 | 5.05 | 5.05 | - | 65,600 |
| Dec 2, 2025 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | -0.98% | 141,600 |
| Dec 1, 2025 | 5.10 | 5.15 | 5.10 | 5.10 | 5.10 | -0.97% | 10,100 |
| Nov 28, 2025 | 5.05 | 5.15 | 5.05 | 5.15 | 5.15 | 0.98% | 11,809 |
| Nov 27, 2025 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | - | 40,500 |
| Nov 26, 2025 | 5.05 | 5.10 | 5.00 | 5.10 | 5.10 | - | 52,600 |