Centara Hotels and Resorts Leasehold Property Fund (BKK:CTARAF)
Thailand · Delayed Price · Currency is THB 4.580
-0.020 (-0.43%)
Dec 12, 2025, 4:19 PM ICT
BKK:CTARAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 11, 2025 | 4.58 | 4.60 | 4.58 | 4.60 | 4.60 | - | 10,100 |
| Dec 9, 2025 | 4.60 | 4.62 | 4.58 | 4.60 | 4.60 | - | 29,600 |
| Dec 8, 2025 | 4.58 | 4.60 | 4.54 | 4.60 | 4.60 | 0.44% | 46,300 |
| Dec 4, 2025 | 4.56 | 4.58 | 4.54 | 4.58 | 4.58 | -2.14% | 19,630 |
| Dec 3, 2025 | 4.68 | 4.70 | 4.68 | 4.68 | 4.55 | 0.43% | 231,700 |
| Dec 2, 2025 | 4.66 | 4.70 | 4.66 | 4.66 | 4.53 | -0.43% | 178,800 |
| Dec 1, 2025 | 4.68 | 4.68 | 4.66 | 4.68 | 4.55 | - | 127,301 |
| Nov 28, 2025 | 4.64 | 4.68 | 4.62 | 4.68 | 4.55 | - | 123,300 |
| Nov 27, 2025 | 4.66 | 4.68 | 4.66 | 4.68 | 4.55 | - | 18,800 |
| Nov 26, 2025 | 4.66 | 4.68 | 4.62 | 4.68 | 4.55 | 0.43% | 37,900 |
| Nov 25, 2025 | 4.62 | 4.66 | 4.62 | 4.66 | 4.53 | 0.87% | 37,700 |
| Nov 24, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.49 | 0.87% | 15,301 |
| Nov 21, 2025 | 4.58 | 4.60 | 4.58 | 4.58 | 4.45 | - | 119,300 |
| Nov 20, 2025 | 4.60 | 4.60 | 4.58 | 4.58 | 4.45 | -0.43% | 71,600 |
| Nov 19, 2025 | 4.60 | 4.62 | 4.60 | 4.60 | 4.47 | - | 52,100 |
| Nov 18, 2025 | 4.60 | 4.62 | 4.60 | 4.60 | 4.47 | - | 114,305 |
| Nov 17, 2025 | 4.62 | 4.62 | 4.60 | 4.60 | 4.47 | -0.86% | 76,000 |
| Nov 14, 2025 | 4.60 | 4.64 | 4.58 | 4.64 | 4.51 | 0.87% | 270,300 |
| Nov 13, 2025 | 4.62 | 4.62 | 4.60 | 4.60 | 4.47 | -0.43% | 204,300 |
| Nov 12, 2025 | 4.60 | 4.64 | 4.60 | 4.62 | 4.49 | 0.43% | 66,300 |
| Nov 11, 2025 | 4.60 | 4.64 | 4.60 | 4.60 | 4.47 | - | 113,500 |
| Nov 10, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.47 | - | 195,000 |
| Nov 7, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.47 | - | 5,001 |
| Nov 6, 2025 | 4.64 | 4.64 | 4.60 | 4.60 | 4.47 | - | 4,400 |
| Nov 5, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.47 | 0.44% | 7,300 |
| Nov 3, 2025 | 4.60 | 4.60 | 4.58 | 4.58 | 4.45 | 0.44% | 28,800 |
| Oct 31, 2025 | 4.60 | 4.60 | 4.56 | 4.56 | 4.43 | -0.87% | 2,200 |
| Oct 30, 2025 | 4.58 | 4.60 | 4.56 | 4.60 | 4.47 | 0.44% | 23,224 |
| Oct 29, 2025 | 4.58 | 4.60 | 4.58 | 4.58 | 4.45 | 0.44% | 2,900 |
| Oct 28, 2025 | 4.56 | 4.60 | 4.56 | 4.56 | 4.43 | -0.87% | 25,500 |
| Oct 27, 2025 | 4.58 | 4.60 | 4.54 | 4.60 | 4.47 | 0.44% | 322,800 |
| Oct 24, 2025 | 4.62 | 4.62 | 4.58 | 4.58 | 4.45 | -0.43% | 62,200 |
| Oct 22, 2025 | 4.58 | 4.60 | 4.58 | 4.60 | 4.47 | 0.88% | 8,901 |
| Oct 21, 2025 | 4.58 | 4.58 | 4.56 | 4.56 | 4.43 | -0.44% | 121,200 |
| Oct 20, 2025 | 4.56 | 4.58 | 4.56 | 4.58 | 4.45 | - | 16,900 |
| Oct 17, 2025 | 4.60 | 4.60 | 4.58 | 4.58 | 4.45 | -0.43% | 120,000 |
| Oct 16, 2025 | 4.60 | 4.60 | 4.58 | 4.60 | 4.47 | 0.44% | 162,010 |
| Oct 15, 2025 | 4.60 | 4.62 | 4.58 | 4.58 | 4.45 | -0.43% | 206,600 |
| Oct 14, 2025 | 4.60 | 4.60 | 4.58 | 4.60 | 4.47 | - | 102,700 |
| Oct 10, 2025 | 4.60 | 4.62 | 4.60 | 4.60 | 4.47 | - | 104,001 |
| Oct 9, 2025 | 4.62 | 4.64 | 4.60 | 4.60 | 4.47 | -0.43% | 355,309 |
| Oct 8, 2025 | 4.62 | 4.62 | 4.60 | 4.62 | 4.49 | -0.43% | 40,700 |
| Oct 7, 2025 | 4.64 | 4.64 | 4.62 | 4.64 | 4.51 | - | 65,701 |
| Oct 6, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.51 | - | 48,300 |
| Oct 3, 2025 | 4.66 | 4.66 | 4.64 | 4.64 | 4.51 | -0.43% | 24,000 |
| Oct 2, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.53 | -0.43% | 25,500 |
| Oct 1, 2025 | 4.64 | 4.68 | 4.54 | 4.68 | 4.55 | - | 87,700 |
| Sep 30, 2025 | 4.68 | 4.68 | 4.66 | 4.68 | 4.55 | - | 34,600 |
| Sep 29, 2025 | 4.70 | 4.70 | 4.68 | 4.68 | 4.55 | - | 25,000 |
| Sep 26, 2025 | 4.70 | 4.70 | 4.66 | 4.68 | 4.55 | 0.43% | 1,500 |