Centara Hotels and Resorts Leasehold Property Fund (BKK:CTARAF)
Thailand · Delayed Price · Currency is THB 4.580
0.00 (0.00%)
Mar 13, 2026, 3:13 PM ICT
BKK:CTARAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 4.60 | 4.60 | 4.56 | 4.58 | 4.58 | -0.43% | 101,000 |
| Mar 11, 2026 | 4.58 | 4.60 | 4.58 | 4.60 | 4.60 | -2.54% | 4,402 |
| Mar 10, 2026 | 4.70 | 4.72 | 4.70 | 4.72 | 4.59 | 0.43% | 23,000 |
| Mar 9, 2026 | 4.64 | 4.70 | 4.64 | 4.70 | 4.57 | -0.42% | 49,900 |
| Mar 5, 2026 | 4.66 | 4.72 | 4.66 | 4.72 | 4.59 | 1.29% | 12,700 |
| Mar 4, 2026 | 4.70 | 4.70 | 4.62 | 4.66 | 4.53 | -2.10% | 560,800 |
| Mar 2, 2026 | 4.76 | 4.76 | 4.74 | 4.76 | 4.63 | -0.42% | 10,800 |
| Feb 27, 2026 | 4.74 | 4.78 | 4.74 | 4.78 | 4.65 | 0.84% | 155,200 |
| Feb 26, 2026 | 4.70 | 4.74 | 4.70 | 4.74 | 4.61 | - | 27,200 |
| Feb 25, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.61 | - | 200 |
| Feb 23, 2026 | 4.70 | 4.74 | 4.70 | 4.74 | 4.61 | - | 130,300 |
| Feb 20, 2026 | 4.72 | 4.74 | 4.72 | 4.74 | 4.61 | -0.42% | 38,100 |
| Feb 19, 2026 | 4.70 | 4.76 | 4.68 | 4.76 | 4.63 | 1.28% | 100,705 |
| Feb 18, 2026 | 4.70 | 4.72 | 4.70 | 4.70 | 4.57 | - | 9,200 |
| Feb 17, 2026 | 4.68 | 4.70 | 4.68 | 4.70 | 4.57 | 0.43% | 27,000 |
| Feb 16, 2026 | 4.64 | 4.68 | 4.64 | 4.68 | 4.55 | - | 48,900 |
| Feb 13, 2026 | 4.64 | 4.68 | 4.64 | 4.68 | 4.55 | 0.43% | 309,300 |
| Feb 12, 2026 | 4.64 | 4.66 | 4.62 | 4.66 | 4.53 | - | 110,100 |
| Feb 11, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.53 | - | 4,203 |
| Feb 10, 2026 | 4.64 | 4.66 | 4.64 | 4.66 | 4.53 | 0.43% | 183,000 |
| Feb 9, 2026 | 4.64 | 4.64 | 4.62 | 4.64 | 4.52 | 0.43% | 40,900 |
| Feb 6, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.50 | 0.43% | 57,303 |
| Feb 5, 2026 | 4.64 | 4.64 | 4.60 | 4.60 | 4.48 | -0.86% | 600,300 |
| Feb 4, 2026 | 4.64 | 4.64 | 4.60 | 4.64 | 4.52 | -0.43% | 73,700 |
| Feb 3, 2026 | 4.64 | 4.66 | 4.60 | 4.66 | 4.53 | 0.43% | 180,900 |
| Feb 2, 2026 | 4.60 | 4.64 | 4.60 | 4.64 | 4.52 | -0.85% | 28,300 |
| Jan 30, 2026 | 4.68 | 4.68 | 4.62 | 4.68 | 4.55 | 1.30% | 200,600 |
| Jan 29, 2026 | 4.66 | 4.66 | 4.62 | 4.62 | 4.50 | -0.86% | 16,100 |
| Jan 28, 2026 | 4.64 | 4.66 | 4.64 | 4.66 | 4.53 | 0.43% | 130,300 |
| Jan 27, 2026 | 4.64 | 4.64 | 4.62 | 4.64 | 4.52 | - | 10,500 |
| Jan 26, 2026 | 4.58 | 4.64 | 4.58 | 4.64 | 4.52 | 0.43% | 121,300 |
| Jan 23, 2026 | 4.58 | 4.62 | 4.58 | 4.62 | 4.50 | - | 10,000 |
| Jan 22, 2026 | 4.62 | 4.62 | 4.58 | 4.62 | 4.50 | - | 155,200 |
| Jan 21, 2026 | 4.56 | 4.64 | 4.56 | 4.62 | 4.50 | 0.87% | 67,002 |
| Jan 20, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.46 | - | 5,000 |
| Jan 19, 2026 | 4.56 | 4.58 | 4.56 | 4.58 | 4.46 | - | 50,000 |
| Jan 16, 2026 | 4.58 | 4.58 | 4.56 | 4.58 | 4.46 | 0.44% | 12,400 |
| Jan 15, 2026 | 4.56 | 4.58 | 4.54 | 4.56 | 4.44 | - | 141,900 |
| Jan 14, 2026 | 4.56 | 4.58 | 4.54 | 4.56 | 4.44 | - | 168,301 |
| Jan 13, 2026 | 4.58 | 4.58 | 4.56 | 4.56 | 4.44 | - | 174,300 |
| Jan 12, 2026 | 4.58 | 4.58 | 4.56 | 4.56 | 4.44 | - | 85,800 |
| Jan 9, 2026 | 4.56 | 4.58 | 4.56 | 4.56 | 4.44 | - | 173,600 |
| Jan 8, 2026 | 4.56 | 4.60 | 4.54 | 4.56 | 4.44 | -0.44% | 125,700 |
| Jan 7, 2026 | 4.58 | 4.58 | 4.54 | 4.58 | 4.46 | - | 157,600 |
| Jan 6, 2026 | 4.54 | 4.58 | 4.54 | 4.58 | 4.46 | - | 466,300 |
| Jan 5, 2026 | 4.56 | 4.58 | 4.54 | 4.58 | 4.46 | 0.44% | 192,600 |
| Dec 30, 2025 | 4.56 | 4.58 | 4.54 | 4.56 | 4.44 | - | 92,200 |
| Dec 29, 2025 | 4.56 | 4.56 | 4.54 | 4.56 | 4.44 | 0.44% | 12,700 |
| Dec 26, 2025 | 4.56 | 4.56 | 4.52 | 4.54 | 4.42 | - | 54,900 |
| Dec 25, 2025 | 4.54 | 4.54 | 4.52 | 4.54 | 4.42 | -0.44% | 147,000 |