Centara Hotels and Resorts Leasehold Property Fund (BKK:CTARAF)
Thailand · Delayed Price · Currency is THB 4.600
0.00 (0.00%)
Oct 10, 2025, 4:39 PM ICT
BKK:CTARAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 4.60 | 4.62 | 4.60 | 4.60 | 4.60 | - | 104,001 |
| Oct 9, 2025 | 4.62 | 4.64 | 4.60 | 4.60 | 4.60 | -0.43% | 355,309 |
| Oct 8, 2025 | 4.62 | 4.62 | 4.60 | 4.62 | 4.62 | -0.43% | 40,700 |
| Oct 7, 2025 | 4.64 | 4.64 | 4.62 | 4.64 | 4.64 | - | 70,701 |
| Oct 6, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - | 51,100 |
| Oct 3, 2025 | 4.66 | 4.66 | 4.64 | 4.64 | 4.64 | -0.43% | 28,000 |
| Oct 2, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -0.43% | 25,500 |
| Oct 1, 2025 | 4.64 | 4.68 | 4.54 | 4.68 | 4.68 | - | 89,700 |
| Sep 30, 2025 | 4.68 | 4.68 | 4.66 | 4.68 | 4.68 | - | 34,600 |
| Sep 29, 2025 | 4.70 | 4.70 | 4.68 | 4.68 | 4.68 | - | 25,000 |
| Sep 26, 2025 | 4.70 | 4.70 | 4.66 | 4.68 | 4.68 | 0.43% | 1,500 |
| Sep 25, 2025 | 4.64 | 4.66 | 4.64 | 4.66 | 4.66 | 0.43% | 35,002 |
| Sep 24, 2025 | 4.62 | 4.64 | 4.58 | 4.64 | 4.64 | 1.31% | 126,600 |
| Sep 23, 2025 | 4.60 | 4.60 | 4.58 | 4.58 | 4.58 | -0.87% | 195,200 |
| Sep 22, 2025 | 4.62 | 4.62 | 4.58 | 4.62 | 4.62 | 0.43% | 20,800 |
| Sep 19, 2025 | 4.58 | 4.60 | 4.58 | 4.60 | 4.60 | - | 23,101 |
| Sep 18, 2025 | 4.62 | 4.62 | 4.60 | 4.60 | 4.60 | - | 121,001 |
| Sep 17, 2025 | 4.60 | 4.60 | 4.58 | 4.60 | 4.60 | 0.44% | 93,000 |
| Sep 16, 2025 | 4.60 | 4.60 | 4.56 | 4.58 | 4.58 | 0.44% | 45,100 |
| Sep 15, 2025 | 4.62 | 4.62 | 4.56 | 4.56 | 4.56 | -0.87% | 67,300 |
| 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 |