Centara Hotels and Resorts Leasehold Property Fund (BKK:CTARAF)
Thailand · Delayed Price · Currency is THB 4.600
-0.020 (-0.43%)
Sep 12, 2025, 3:34 PM ICT
BKK:CTARAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 4.58 | 4.60 | 4.54 | 4.60 | 4.60 | -0.43% | 66,900 |
| Sep 11, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - | 27,200 |
| Sep 10, 2025 | 4.60 | 4.62 | 4.60 | 4.62 | 4.62 | 0.87% | 21,100 |
| Sep 9, 2025 | 4.64 | 4.66 | 4.58 | 4.58 | 4.58 | -0.43% | 22,201 |
| Sep 8, 2025 | 4.54 | 4.60 | 4.54 | 4.60 | 4.60 | 1.32% | 90,404 |
| Sep 5, 2025 | 4.48 | 4.54 | 4.48 | 4.54 | 4.54 | -2.16% | 102,907 |
| Sep 4, 2025 | 4.66 | 4.68 | 4.64 | 4.64 | 4.51 | -0.85% | 66,400 |
| Sep 3, 2025 | 4.64 | 4.68 | 4.64 | 4.68 | 4.55 | - | 227,600 |
| Sep 2, 2025 | 4.68 | 4.70 | 4.60 | 4.68 | 4.55 | -0.43% | 203,300 |
| Sep 1, 2025 | 4.62 | 4.70 | 4.62 | 4.70 | 4.57 | 1.73% | 61,201 |
| Aug 29, 2025 | 4.60 | 4.64 | 4.58 | 4.62 | 4.49 | 0.43% | 109,501 |
| Aug 28, 2025 | 4.62 | 4.64 | 4.54 | 4.60 | 4.47 | -0.43% | 95,400 |
| Aug 27, 2025 | 4.60 | 4.62 | 4.58 | 4.62 | 4.49 | - | 85,300 |
| Aug 26, 2025 | 4.62 | 4.64 | 4.62 | 4.62 | 4.49 | - | 28,000 |
| Aug 25, 2025 | 4.62 | 4.62 | 4.60 | 4.62 | 4.49 | - | 60,000 |
| Aug 22, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.49 | - | 19,700 |
| Aug 21, 2025 | 4.62 | 4.62 | 4.60 | 4.62 | 4.49 | - | 15,800 |
| Aug 20, 2025 | 4.60 | 4.62 | 4.60 | 4.62 | 4.49 | - | 60,700 |
| Aug 19, 2025 | 4.60 | 4.62 | 4.60 | 4.62 | 4.49 | -0.43% | 18,001 |
| Aug 18, 2025 | 4.62 | 4.64 | 4.62 | 4.64 | 4.51 | 0.43% | 6,001 |
| Aug 15, 2025 | 4.62 | 4.62 | 4.60 | 4.62 | 4.49 | - | 47,100 |
| Aug 14, 2025 | 4.60 | 4.62 | 4.58 | 4.62 | 4.49 | 0.43% | 85,300 |
| Aug 13, 2025 | 4.58 | 4.60 | 4.58 | 4.60 | 4.47 | 0.88% | 21,601 |
| Aug 8, 2025 | 4.56 | 4.58 | 4.56 | 4.56 | 4.43 | - | 72,500 |
| Aug 7, 2025 | 4.56 | 4.58 | 4.56 | 4.56 | 4.43 | -0.44% | 32,200 |
| Aug 6, 2025 | 4.56 | 4.60 | 4.56 | 4.58 | 4.45 | -0.43% | 80,500 |
| Aug 5, 2025 | 4.56 | 4.60 | 4.56 | 4.60 | 4.47 | 0.88% | 80,700 |
| Aug 4, 2025 | 4.54 | 4.56 | 4.54 | 4.56 | 4.43 | 0.44% | 56,000 |
| Aug 1, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.41 | -0.44% | 19,600 |
| Jul 30, 2025 | 4.54 | 4.56 | 4.50 | 4.56 | 4.43 | 0.44% | 159,301 |
| Jul 29, 2025 | 4.54 | 4.56 | 4.54 | 4.54 | 4.41 | - | 100,910 |
| Jul 25, 2025 | 4.52 | 4.54 | 4.52 | 4.54 | 4.41 | 0.44% | 42,300 |
| Jul 24, 2025 | 4.54 | 4.54 | 4.52 | 4.52 | 4.39 | -0.88% | 78,500 |
| Jul 23, 2025 | 4.52 | 4.56 | 4.52 | 4.56 | 4.43 | - | 39,000 |
| Jul 22, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.43 | - | 130,001 |
| Jul 21, 2025 | 4.56 | 4.56 | 4.54 | 4.56 | 4.43 | - | 174,901 |
| Jul 18, 2025 | 4.54 | 4.56 | 4.54 | 4.56 | 4.43 | - | 106,000 |
| Jul 17, 2025 | 4.54 | 4.56 | 4.50 | 4.56 | 4.43 | 0.88% | 32,000 |
| Jul 16, 2025 | 4.50 | 4.52 | 4.50 | 4.52 | 4.39 | 0.44% | 9,100 |
| Jul 15, 2025 | 4.46 | 4.50 | 4.46 | 4.50 | 4.37 | - | 95,100 |
| Jul 9, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.37 | - | 68,700 |
| Jul 8, 2025 | 4.48 | 4.50 | 4.48 | 4.50 | 4.37 | 0.45% | 67,700 |
| Jul 7, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.35 | - | 900 |
| Jul 4, 2025 | 4.46 | 4.48 | 4.44 | 4.48 | 4.35 | 0.45% | 182,900 |
| Jul 1, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.33 | - | 162,200 |
| Jun 30, 2025 | 4.44 | 4.46 | 4.44 | 4.46 | 4.33 | - | 8,200 |
| Jun 29, 2025 | 4.44 | 4.46 | 4.44 | 4.46 | 4.46 | 1.36% | 8,200 |
| Jun 27, 2025 | 4.40 | 4.44 | 4.40 | 4.40 | 4.27 | - | 12,701 |
| Jun 26, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.27 | -1.35% | 100 |
| Jun 25, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.33 | 1.36% | 100 |