C.P. Tower Leasehold Real Estate Investment Trust (BKK:CPTREIT)
Thailand · Delayed Price · Currency is THB 5.15
-0.05 (-0.96%)
Last updated: Nov 19, 2025, 3:05 PM ICT
BKK:CPTREIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 5.15 | 5.20 | 5.10 | 5.20 | 5.20 | - | 60,120 |
| Nov 17, 2025 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | 1.96% | 81,700 |
| Nov 14, 2025 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | - | 234,715 |
| Nov 13, 2025 | 5.15 | 5.20 | 5.10 | 5.10 | 5.10 | -0.97% | 108,200 |
| Nov 12, 2025 | 5.10 | 5.20 | 5.10 | 5.15 | 5.15 | 0.98% | 171,860 |
| Nov 11, 2025 | 5.10 | 5.10 | 5.05 | 5.10 | 5.10 | - | 30,500 |
| Nov 10, 2025 | 5.10 | 5.10 | 5.05 | 5.10 | 5.10 | - | 47,500 |
| Nov 7, 2025 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | - | 53,800 |
| Nov 6, 2025 | 5.10 | 5.10 | 5.05 | 5.10 | 5.10 | - | 98,700 |
| Nov 5, 2025 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | - | 39,400 |
| Nov 4, 2025 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | - | 85,710 |
| Nov 3, 2025 | 5.05 | 5.10 | 5.00 | 5.10 | 5.10 | 2.00% | 14,300 |
| Oct 31, 2025 | 5.00 | 5.05 | 5.00 | 5.00 | 5.00 | - | 48,400 |
| Oct 30, 2025 | 5.05 | 5.10 | 5.00 | 5.00 | 5.00 | - | 56,300 |
| Oct 29, 2025 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | - | 44,900 |
| Oct 28, 2025 | 5.00 | 5.05 | 5.00 | 5.00 | 5.00 | -0.99% | 304,907 |
| Oct 27, 2025 | 5.00 | 5.10 | 5.00 | 5.05 | 5.05 | 1.00% | 152,500 |
| Oct 24, 2025 | 5.05 | 5.10 | 5.00 | 5.00 | 5.00 | -0.99% | 133,900 |
| Oct 22, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | 108,402 |
| Oct 21, 2025 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | - | 121,205 |
| Oct 20, 2025 | 5.05 | 5.10 | 5.00 | 5.10 | 5.10 | 0.99% | 114,209 |
| Oct 17, 2025 | 5.05 | 5.05 | 5.00 | 5.05 | 5.05 | - | 25,400 |
| Oct 16, 2025 | 5.05 | 5.05 | 5.00 | 5.05 | 5.05 | - | 31,201 |
| Oct 15, 2025 | 5.05 | 5.05 | 5.00 | 5.05 | 5.05 | - | 103,602 |
| Oct 14, 2025 | 5.05 | 5.10 | 5.05 | 5.05 | 5.05 | 1.00% | 162,101 |
| Oct 10, 2025 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | -1.96% | 88,700 |
| Oct 9, 2025 | 5.00 | 5.10 | 4.98 | 5.10 | 5.10 | - | 310,301 |
| Oct 8, 2025 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | 2.00% | 115,501 |
| Oct 7, 2025 | 5.00 | 5.05 | 5.00 | 5.00 | 5.00 | -1.96% | 70,300 |
| Oct 6, 2025 | 5.10 | 5.10 | 5.00 | 5.10 | 5.10 | - | 94,100 |
| Oct 3, 2025 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | - | 47,200 |
| Oct 2, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 20,615 |
| Oct 1, 2025 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | 2.41% | 104,611 |
| Sep 30, 2025 | 5.00 | 5.05 | 4.98 | 4.98 | 4.98 | -1.39% | 41,200 |
| Sep 29, 2025 | 5.05 | 5.05 | 4.96 | 5.05 | 5.05 | - | 143,502 |
| Sep 26, 2025 | 5.05 | 5.05 | 5.00 | 5.05 | 5.05 | - | 45,000 |
| Sep 25, 2025 | 5.00 | 5.05 | 4.98 | 5.05 | 5.05 | 1.00% | 137,200 |
| Sep 24, 2025 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | - | 1,100 |
| Sep 23, 2025 | 5.00 | 5.05 | 4.98 | 5.00 | 5.00 | -0.99% | 31,602 |
| Sep 22, 2025 | 5.05 | 5.05 | 5.00 | 5.05 | 5.05 | 1.00% | 29,700 |
| Sep 19, 2025 | 5.00 | 5.05 | 4.90 | 5.00 | 5.00 | - | 93,900 |
| Sep 18, 2025 | 4.98 | 5.45 | 4.98 | 5.00 | 5.00 | 0.81% | 161,811 |
| Sep 17, 2025 | 4.98 | 4.98 | 4.96 | 4.96 | 4.96 | - | 23,723 |
| Sep 16, 2025 | 4.92 | 4.96 | 4.92 | 4.96 | 4.96 | 1.22% | 107,854 |
| Sep 15, 2025 | 4.86 | 4.92 | 4.84 | 4.90 | 4.90 | 0.41% | 162,608 |
| Sep 12, 2025 | 4.88 | 4.90 | 4.88 | 4.88 | 4.88 | - | 234,706 |
| Sep 11, 2025 | 4.90 | 4.90 | 4.86 | 4.88 | 4.88 | - | 365,500 |
| Sep 10, 2025 | 4.88 | 4.90 | 4.86 | 4.88 | 4.88 | - | 290,400 |
| Sep 9, 2025 | 4.88 | 4.88 | 4.84 | 4.88 | 4.88 | 0.41% | 59,700 |
| Sep 8, 2025 | 4.88 | 4.88 | 4.82 | 4.86 | 4.86 | -0.41% | 1,802 |