C.P. Tower Leasehold Real Estate Investment Trust (BKK:CPTREIT)
Thailand · Delayed Price · Currency is THB 6.20
+0.10 (1.64%)
Last updated: Sep 4, 2026, 2:44 PM ICT
BKK:CPTREIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 6.15 | 6.25 | 6.10 | 6.20 | 6.20 | 1.64% | 63,603 |
| Sep 3, 2026 | 6.30 | 6.35 | 6.10 | 6.10 | 6.10 | -3.17% | 873,048 |
| Sep 2, 2026 | 6.30 | 6.30 | 6.20 | 6.30 | 6.30 | - | 218,051 |
| Sep 1, 2026 | 6.35 | 6.35 | 6.25 | 6.30 | 6.30 | -1.56% | 187,211 |
| Aug 31, 2026 | 6.35 | 6.40 | 6.30 | 6.40 | 6.40 | - | 157,100 |
| Aug 28, 2026 | 6.40 | 6.45 | 6.30 | 6.40 | 6.40 | -0.78% | 558,915 |
| Aug 27, 2026 | 6.45 | 6.50 | 6.40 | 6.45 | 6.45 | -1.53% | 431,509 |
| Aug 26, 2026 | 6.45 | 6.55 | 6.45 | 6.55 | 6.55 | - | 98,880 |
| Aug 25, 2026 | 6.55 | 6.55 | 6.50 | 6.55 | 6.55 | - | 83,200 |
| Aug 24, 2026 | 6.65 | 6.65 | 6.50 | 6.55 | 6.55 | -0.92% | 577,637 |
| Aug 21, 2026 | 6.80 | 6.80 | 6.70 | 6.80 | 6.61 | - | 116,714 |
| Aug 20, 2026 | 6.80 | 6.80 | 6.75 | 6.80 | 6.61 | - | 114,508 |
| Aug 19, 2026 | 6.80 | 6.80 | 6.75 | 6.80 | 6.61 | - | 263,210 |
| Aug 18, 2026 | 6.80 | 6.80 | 6.75 | 6.80 | 6.61 | - | 65,915 |
| Aug 17, 2026 | 6.75 | 6.80 | 6.70 | 6.80 | 6.61 | 0.74% | 379,930 |
| Aug 14, 2026 | 6.70 | 6.80 | 6.70 | 6.75 | 6.56 | 0.75% | 975,200 |
| Aug 13, 2026 | 6.60 | 6.70 | 6.60 | 6.70 | 6.51 | 1.52% | 386,002 |
| Aug 11, 2026 | 6.60 | 6.65 | 6.55 | 6.60 | 6.42 | - | 173,600 |
| Aug 10, 2026 | 6.60 | 6.60 | 6.55 | 6.60 | 6.42 | - | 20,300 |
| Aug 7, 2026 | 6.60 | 6.60 | 6.55 | 6.60 | 6.42 | - | 11,213 |
| Aug 6, 2026 | 6.60 | 6.60 | 6.55 | 6.60 | 6.42 | - | 11,404 |
| Aug 5, 2026 | 6.60 | 6.60 | 6.55 | 6.60 | 6.42 | - | 171,100 |
| Aug 4, 2026 | 6.60 | 6.60 | 6.55 | 6.60 | 6.42 | - | 15,301 |
| Aug 3, 2026 | 6.55 | 6.85 | 6.55 | 6.60 | 6.42 | 1.54% | 380,500 |
| Jul 31, 2026 | 6.50 | 6.55 | 6.50 | 6.50 | 6.32 | -0.76% | 223,000 |
| Jul 30, 2026 | 6.55 | 6.60 | 6.50 | 6.55 | 6.37 | - | 119,901 |
| Jul 27, 2026 | 6.55 | 6.60 | 6.50 | 6.55 | 6.37 | - | 96,901 |
| Jul 24, 2026 | 6.55 | 6.55 | 6.50 | 6.55 | 6.37 | - | 37,000 |
| Jul 23, 2026 | 6.55 | 6.55 | 6.50 | 6.55 | 6.37 | - | 20,800 |
| Jul 22, 2026 | 6.60 | 6.60 | 6.50 | 6.55 | 6.37 | - | 137,903 |
| Jul 21, 2026 | 6.50 | 6.60 | 6.50 | 6.55 | 6.37 | - | 334,410 |
| Jul 20, 2026 | 6.50 | 6.55 | 6.50 | 6.55 | 6.37 | 0.77% | 189,000 |
| Jul 17, 2026 | 6.50 | 6.55 | 6.45 | 6.50 | 6.32 | -0.76% | 288,005 |
| Jul 16, 2026 | 6.55 | 6.55 | 6.50 | 6.55 | 6.37 | - | 191,417 |
| Jul 15, 2026 | 6.55 | 6.55 | 6.50 | 6.55 | 6.37 | - | 62,003 |
| Jul 14, 2026 | 6.55 | 6.55 | 6.50 | 6.55 | 6.37 | - | 153,300 |
| Jul 13, 2026 | 6.55 | 6.55 | 6.50 | 6.55 | 6.37 | - | 38,505 |
| Jul 10, 2026 | 6.50 | 6.55 | 6.50 | 6.55 | 6.37 | 0.77% | 34,101 |
| Jul 9, 2026 | 6.50 | 6.55 | 6.45 | 6.50 | 6.32 | - | 28,217 |
| Jul 8, 2026 | 6.50 | 6.60 | 6.50 | 6.50 | 6.32 | -0.76% | 119,013 |
| Jul 7, 2026 | 6.55 | 6.55 | 6.50 | 6.55 | 6.37 | - | 9,300 |
| Jul 6, 2026 | 6.55 | 6.60 | 6.50 | 6.55 | 6.37 | - | 150,015 |
| Jul 3, 2026 | 6.50 | 6.55 | 6.50 | 6.55 | 6.37 | - | 111,625 |
| Jul 2, 2026 | 6.55 | 6.55 | 6.50 | 6.55 | 6.37 | - | 55,401 |
| Jul 1, 2026 | 6.50 | 6.55 | 6.50 | 6.55 | 6.37 | 0.77% | 19,607 |
| Jun 30, 2026 | 6.50 | 6.50 | 6.45 | 6.50 | 6.32 | - | 64,718 |
| Jun 29, 2026 | 6.45 | 6.50 | 6.45 | 6.50 | 6.32 | - | 31,511 |
| Jun 26, 2026 | 6.50 | 6.50 | 6.45 | 6.50 | 6.32 | - | 139,100 |
| Jun 25, 2026 | 6.45 | 6.50 | 6.45 | 6.50 | 6.32 | - | 142,401 |
| Jun 24, 2026 | 6.45 | 6.50 | 6.45 | 6.50 | 6.32 | - | 21,200 |