C.P. Tower Leasehold Real Estate Investment Trust (BKK:CPTREIT)
Thailand · Delayed Price · Currency is THB 5.00
-0.10 (-1.96%)
At close: Oct 8, 2025
BKK:CPTREIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 5, 2025 | 4.76 | 4.92 | 4.76 | 4.88 | 4.88 | 2.09% | 109,200 |
| Sep 4, 2025 | 4.76 | 4.78 | 4.74 | 4.78 | 4.78 | 0.42% | 106,200 |
| Sep 3, 2025 | 4.72 | 4.76 | 4.72 | 4.76 | 4.76 | - | 4,100 |
| Sep 2, 2025 | 4.76 | 4.76 | 4.72 | 4.76 | 4.76 | - | 139,800 |
| Sep 1, 2025 | 4.74 | 4.76 | 4.72 | 4.76 | 4.76 | 0.42% | 342,400 |
| Aug 29, 2025 | 4.72 | 4.74 | 4.72 | 4.74 | 4.74 | - | 51,800 |
| Aug 28, 2025 | 4.72 | 4.74 | 4.70 | 4.74 | 4.74 | 0.42% | 55,400 |
| Aug 27, 2025 | 4.70 | 4.72 | 4.68 | 4.72 | 4.72 | - | 197,400 |
| Aug 26, 2025 | 4.70 | 4.72 | 4.70 | 4.72 | 4.72 | -3.67% | 70,112 |
| Aug 25, 2025 | 4.86 | 4.90 | 4.86 | 4.90 | 4.70 | 0.82% | 228,016 |
| Aug 22, 2025 | 4.86 | 4.86 | 4.84 | 4.86 | 4.66 | - | 15,500 |
| Aug 21, 2025 | 4.82 | 4.86 | 4.82 | 4.86 | 4.66 | 0.41% | 14,600 |
| Aug 20, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.64 | - | 2,000 |
| Aug 19, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.64 | - | 26,532 |
| Aug 18, 2025 | 4.76 | 4.86 | 4.74 | 4.84 | 4.64 | 0.83% | 202,879 |
| Aug 15, 2025 | 4.72 | 4.82 | 4.70 | 4.80 | 4.61 | 2.56% | 173,600 |
| Aug 14, 2025 | 4.68 | 4.70 | 4.66 | 4.68 | 4.49 | - | 292,200 |
| Aug 13, 2025 | 4.64 | 4.76 | 4.64 | 4.68 | 4.49 | 0.86% | 47,100 |
| Aug 8, 2025 | 4.68 | 4.82 | 4.64 | 4.64 | 4.45 | -1.28% | 226,902 |
| Aug 7, 2025 | 4.74 | 4.78 | 4.68 | 4.70 | 4.51 | -2.08% | 826,000 |
| Aug 6, 2025 | 4.74 | 4.84 | 4.70 | 4.80 | 4.61 | 0.42% | 266,101 |
| Aug 5, 2025 | 4.72 | 4.78 | 4.68 | 4.78 | 4.59 | 0.84% | 81,610 |
| Aug 4, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.55 | - | 100 |
| Aug 1, 2025 | 4.74 | 4.74 | 4.70 | 4.74 | 4.55 | - | 15,300 |
| Jul 31, 2025 | 4.74 | 4.74 | 4.70 | 4.74 | 4.55 | - | 20,715 |
| Jul 30, 2025 | 4.74 | 4.74 | 4.68 | 4.74 | 4.55 | - | 28,830 |
| Jul 29, 2025 | 4.72 | 4.74 | 4.66 | 4.74 | 4.55 | 0.85% | 131,900 |