C.P. Tower Leasehold Real Estate Investment Trust (BKK:CPTREIT)
Thailand · Delayed Price · Currency is THB 6.30
0.00 (0.00%)
At close: Jun 2, 2026
BKK:CPTREIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 6.30 | 6.35 | 6.30 | 6.30 | 6.30 | - | 189,700 |
| May 29, 2026 | 6.30 | 6.35 | 6.25 | 6.30 | 6.30 | - | 331,168 |
| May 28, 2026 | 6.20 | 6.30 | 6.20 | 6.30 | 6.30 | 0.80% | 76,001 |
| May 27, 2026 | 6.25 | 6.30 | 6.25 | 6.25 | 6.25 | - | 138,800 |
| May 26, 2026 | 6.20 | 6.25 | 6.15 | 6.25 | 6.25 | 0.82% | 114,020 |
| May 25, 2026 | 6.25 | 6.40 | 6.25 | 6.40 | 6.20 | 1.59% | 338,591 |
| May 22, 2026 | 6.25 | 6.30 | 6.20 | 6.30 | 6.10 | 0.80% | 196,802 |
| May 21, 2026 | 6.25 | 6.25 | 6.20 | 6.25 | 6.05 | - | 49,800 |
| May 20, 2026 | 6.20 | 6.25 | 6.20 | 6.25 | 6.05 | - | 135,700 |
| May 19, 2026 | 6.20 | 6.25 | 6.20 | 6.25 | 6.05 | - | 191,201 |
| May 18, 2026 | 6.15 | 6.25 | 6.15 | 6.25 | 6.05 | 0.81% | 126,510 |
| May 15, 2026 | 6.10 | 6.20 | 6.10 | 6.20 | 6.01 | 1.64% | 252,809 |
| May 14, 2026 | 6.10 | 6.10 | 6.05 | 6.10 | 5.91 | - | 257,601 |
| May 13, 2026 | 6.10 | 6.10 | 6.00 | 6.10 | 5.91 | - | 323,602 |
| May 12, 2026 | 6.05 | 6.10 | 6.00 | 6.10 | 5.91 | - | 401,215 |
| May 11, 2026 | 6.05 | 6.10 | 6.00 | 6.10 | 5.91 | - | 164,701 |
| May 8, 2026 | 6.10 | 6.10 | 6.00 | 6.10 | 5.91 | - | 484,400 |
| May 7, 2026 | 6.05 | 6.10 | 6.00 | 6.10 | 5.91 | - | 190,400 |
| May 6, 2026 | 6.10 | 6.10 | 6.00 | 6.10 | 5.91 | 0.83% | 239,802 |
| May 5, 2026 | 6.00 | 6.05 | 5.95 | 6.05 | 5.86 | 0.83% | 276,106 |
| Apr 30, 2026 | 6.00 | 6.00 | 5.90 | 6.00 | 5.81 | 0.84% | 168,000 |
| Apr 29, 2026 | 5.95 | 5.95 | 5.90 | 5.95 | 5.76 | 0.85% | 107,300 |
| Apr 28, 2026 | 5.90 | 5.90 | 5.85 | 5.90 | 5.72 | - | 62,600 |
| Apr 27, 2026 | 5.85 | 5.90 | 5.85 | 5.90 | 5.72 | 0.85% | 241,416 |
| Apr 24, 2026 | 5.85 | 5.90 | 5.80 | 5.85 | 5.67 | - | 93,916 |
| Apr 23, 2026 | 5.80 | 5.85 | 5.80 | 5.85 | 5.67 | - | 181,007 |
| Apr 22, 2026 | 5.80 | 5.85 | 5.75 | 5.85 | 5.67 | 0.86% | 123,200 |
| Apr 21, 2026 | 5.80 | 5.80 | 5.65 | 5.80 | 5.62 | - | 137,026 |
| Apr 20, 2026 | 5.75 | 5.80 | 5.60 | 5.80 | 5.62 | 0.87% | 226,901 |
| Apr 17, 2026 | 5.70 | 5.75 | 5.45 | 5.75 | 5.57 | - | 87,018 |
| Apr 16, 2026 | 5.80 | 5.80 | 5.70 | 5.75 | 5.57 | -0.86% | 2,637 |
| Apr 10, 2026 | 5.70 | 5.80 | 5.60 | 5.80 | 5.62 | 0.87% | 119,875 |
| Apr 9, 2026 | 5.65 | 5.75 | 5.60 | 5.75 | 5.57 | 1.77% | 9,602 |
| Apr 8, 2026 | 5.55 | 5.65 | 5.55 | 5.65 | 5.47 | 0.89% | 51,007 |
| Apr 7, 2026 | 5.60 | 5.60 | 5.55 | 5.60 | 5.42 | - | 11,002 |
| Apr 3, 2026 | 5.55 | 5.60 | 5.55 | 5.60 | 5.42 | 0.90% | 69,606 |
| Apr 2, 2026 | 5.55 | 5.55 | 5.50 | 5.55 | 5.38 | - | 86,400 |
| Apr 1, 2026 | 5.50 | 5.55 | 5.45 | 5.55 | 5.38 | 0.91% | 421,200 |
| Mar 31, 2026 | 5.50 | 5.50 | 5.45 | 5.50 | 5.33 | - | 7,200 |
| Mar 30, 2026 | 5.45 | 5.55 | 5.45 | 5.50 | 5.33 | -0.90% | 178,201 |
| Mar 27, 2026 | 5.50 | 5.55 | 5.50 | 5.55 | 5.38 | 0.91% | 21,500 |
| Mar 26, 2026 | 5.50 | 5.50 | 5.45 | 5.50 | 5.33 | - | 81,501 |
| Mar 25, 2026 | 5.45 | 5.55 | 5.45 | 5.50 | 5.33 | - | 133,100 |
| Mar 24, 2026 | 5.50 | 5.60 | 5.45 | 5.50 | 5.33 | - | 570,300 |
| Mar 23, 2026 | 5.55 | 5.55 | 5.50 | 5.50 | 5.33 | -0.90% | 78,300 |
| Mar 20, 2026 | 5.55 | 5.60 | 5.55 | 5.55 | 5.38 | - | 78,800 |
| Mar 19, 2026 | 5.60 | 5.65 | 5.55 | 5.55 | 5.38 | -0.89% | 276,200 |
| Mar 18, 2026 | 5.60 | 5.60 | 5.55 | 5.60 | 5.42 | - | 39,311 |
| Mar 17, 2026 | 5.60 | 5.60 | 5.55 | 5.60 | 5.42 | - | 571,100 |
| Mar 16, 2026 | 5.55 | 5.60 | 5.50 | 5.60 | 5.42 | 0.90% | 339,100 |