C.P. Tower Leasehold Real Estate Investment Trust (BKK:CPTREIT)
Thailand · Delayed Price · Currency is THB 5.50
-0.10 (-1.79%)
Last updated: Mar 4, 2026, 11:53 AM ICT
BKK:CPTREIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 5.65 | 5.75 | 5.55 | 5.60 | 5.60 | -2.61% | 165,106 |
| Feb 27, 2026 | 5.70 | 5.80 | 5.60 | 5.75 | 5.75 | -0.86% | 217,174 |
| Feb 26, 2026 | 5.55 | 5.80 | 5.50 | 5.80 | 5.80 | 4.50% | 637,112 |
| Feb 25, 2026 | 5.50 | 5.60 | 5.50 | 5.55 | 5.55 | -1.77% | 1,056,359 |
| Feb 24, 2026 | 5.65 | 5.70 | 5.55 | 5.65 | 5.47 | - | 472,208 |
| Feb 23, 2026 | 5.65 | 5.70 | 5.60 | 5.65 | 5.47 | -0.88% | 302,207 |
| Feb 20, 2026 | 5.70 | 5.70 | 5.60 | 5.70 | 5.52 | 0.88% | 287,420 |
| Feb 19, 2026 | 5.75 | 5.75 | 5.60 | 5.65 | 5.47 | -0.88% | 1,230,201 |
| Feb 18, 2026 | 5.65 | 5.70 | 5.65 | 5.70 | 5.52 | - | 154,105 |
| Feb 17, 2026 | 5.65 | 5.70 | 5.65 | 5.70 | 5.52 | 0.88% | 382,018 |
| Feb 16, 2026 | 5.60 | 5.65 | 5.60 | 5.65 | 5.47 | - | 324,504 |
| Feb 13, 2026 | 5.55 | 5.65 | 5.55 | 5.65 | 5.47 | 0.89% | 438,900 |
| Feb 12, 2026 | 5.55 | 5.60 | 5.55 | 5.60 | 5.42 | - | 87,702 |
| Feb 11, 2026 | 5.50 | 5.60 | 5.50 | 5.60 | 5.42 | 0.90% | 313,804 |
| Feb 10, 2026 | 5.40 | 5.55 | 5.40 | 5.55 | 5.37 | 0.91% | 277,501 |
| Feb 9, 2026 | 5.40 | 5.50 | 5.35 | 5.50 | 5.32 | 0.92% | 309,900 |
| Feb 6, 2026 | 5.40 | 5.45 | 5.40 | 5.45 | 5.27 | - | 160,301 |
| Feb 5, 2026 | 5.40 | 5.45 | 5.40 | 5.45 | 5.27 | - | 59,400 |
| Feb 4, 2026 | 5.40 | 5.45 | 5.35 | 5.45 | 5.27 | 1.87% | 61,300 |
| Feb 3, 2026 | 5.40 | 5.45 | 5.35 | 5.35 | 5.18 | -1.83% | 86,200 |
| Feb 2, 2026 | 5.40 | 5.45 | 5.40 | 5.45 | 5.27 | - | 49,800 |
| Jan 30, 2026 | 5.45 | 5.45 | 5.35 | 5.45 | 5.27 | - | 26,600 |
| Jan 29, 2026 | 5.45 | 5.45 | 5.40 | 5.45 | 5.27 | - | 60,103 |
| Jan 28, 2026 | 5.45 | 5.45 | 5.40 | 5.45 | 5.27 | - | 20,306 |
| Jan 27, 2026 | 5.35 | 5.45 | 5.35 | 5.45 | 5.27 | - | 55,401 |
| Jan 26, 2026 | 5.45 | 5.45 | 5.40 | 5.45 | 5.27 | - | 8,100 |
| Jan 23, 2026 | 5.45 | 5.45 | 5.35 | 5.45 | 5.27 | - | 10,600 |
| Jan 22, 2026 | 5.45 | 5.45 | 5.35 | 5.45 | 5.27 | - | 2,301 |
| Jan 21, 2026 | 5.45 | 5.45 | 5.35 | 5.45 | 5.27 | - | 28,300 |
| Jan 20, 2026 | 5.45 | 5.45 | 5.35 | 5.45 | 5.27 | - | 114,600 |
| Jan 19, 2026 | 5.40 | 5.45 | 5.35 | 5.45 | 5.27 | - | 38,700 |
| Jan 16, 2026 | 5.50 | 5.50 | 5.30 | 5.45 | 5.27 | - | 178,706 |
| Jan 15, 2026 | 5.45 | 5.45 | 5.40 | 5.45 | 5.27 | - | 84,402 |
| Jan 14, 2026 | 5.45 | 5.55 | 5.40 | 5.45 | 5.27 | - | 20,601 |
| Jan 13, 2026 | 5.40 | 5.45 | 5.30 | 5.45 | 5.27 | - | 304,503 |
| Jan 12, 2026 | 5.55 | 5.55 | 5.40 | 5.45 | 5.27 | -1.80% | 172,901 |
| Jan 9, 2026 | 5.50 | 5.55 | 5.50 | 5.55 | 5.37 | 0.91% | 55,505 |
| Jan 8, 2026 | 5.45 | 5.50 | 5.40 | 5.50 | 5.32 | - | 157,601 |
| Jan 7, 2026 | 5.45 | 5.50 | 5.40 | 5.50 | 5.32 | 0.92% | 173,702 |
| Jan 6, 2026 | 5.45 | 5.45 | 5.40 | 5.45 | 5.27 | - | 22,704 |
| Jan 5, 2026 | 5.35 | 5.45 | 5.35 | 5.45 | 5.27 | 0.93% | 160,201 |
| Dec 30, 2025 | 5.30 | 5.40 | 5.30 | 5.40 | 5.23 | 1.89% | 75,615 |
| Dec 29, 2025 | 5.20 | 5.30 | 5.20 | 5.30 | 5.13 | 0.95% | 5,200 |
| Dec 26, 2025 | 5.25 | 5.25 | 5.20 | 5.25 | 5.08 | - | 5,502 |
| Dec 25, 2025 | 5.25 | 5.25 | 5.20 | 5.25 | 5.08 | 0.96% | 15,205 |
| Dec 24, 2025 | 5.20 | 5.25 | 5.20 | 5.20 | 5.03 | - | 112,600 |
| Dec 23, 2025 | 5.20 | 5.20 | 5.15 | 5.20 | 5.03 | - | 7,200 |
| Dec 22, 2025 | 5.20 | 5.20 | 5.15 | 5.20 | 5.03 | - | 2,702 |
| Dec 19, 2025 | 5.15 | 5.20 | 5.10 | 5.20 | 5.03 | - | 12,901 |
| Dec 18, 2025 | 5.20 | 5.20 | 5.10 | 5.20 | 5.03 | - | 139,305 |