Centara Hotels and Resorts Leasehold Property Fund (BKK:CTARAF)
Thailand · Delayed Price · Currency is THB 4.740
+0.020 (0.42%)
Jun 2, 2026, 4:37 PM ICT
BKK:CTARAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 4.70 | 4.74 | 4.70 | 4.74 | 4.74 | 0.42% | 120,200 |
| May 29, 2026 | 4.68 | 4.72 | 4.68 | 4.72 | 4.72 | 0.43% | 212,700 |
| May 28, 2026 | 4.68 | 4.70 | 4.68 | 4.70 | 4.70 | 0.43% | 168,700 |
| May 27, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | 1,000 |
| May 26, 2026 | 4.66 | 4.68 | 4.66 | 4.68 | 4.68 | - | 183,800 |
| May 25, 2026 | 4.66 | 4.68 | 4.66 | 4.68 | 4.68 | - | 30,700 |
| May 22, 2026 | 4.66 | 4.68 | 4.66 | 4.68 | 4.68 | 0.43% | 50,100 |
| May 21, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -0.43% | 10,700 |
| May 20, 2026 | 4.66 | 4.68 | 4.66 | 4.68 | 4.68 | 0.86% | 12,800 |
| May 19, 2026 | 4.66 | 4.66 | 4.64 | 4.64 | 4.64 | -0.43% | 202,400 |
| May 18, 2026 | 4.66 | 4.66 | 4.64 | 4.66 | 4.66 | - | 21,100 |
| May 15, 2026 | 4.64 | 4.66 | 4.64 | 4.66 | 4.66 | - | 100,100 |
| May 14, 2026 | 4.66 | 4.66 | 4.64 | 4.66 | 4.66 | - | 11,600 |
| May 13, 2026 | 4.64 | 4.66 | 4.62 | 4.66 | 4.66 | - | 148,400 |
| May 12, 2026 | 4.66 | 4.66 | 4.62 | 4.66 | 4.66 | 0.43% | 292,700 |
| May 11, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -0.43% | 1,500 |
| May 8, 2026 | 4.66 | 4.66 | 4.64 | 4.66 | 4.66 | - | 171,500 |
| May 7, 2026 | 4.66 | 4.66 | 4.64 | 4.66 | 4.66 | - | 74,200 |
| May 6, 2026 | 4.64 | 4.66 | 4.64 | 4.66 | 4.66 | 0.43% | 122,000 |
| May 5, 2026 | 4.62 | 4.64 | 4.62 | 4.64 | 4.64 | - | 11,100 |
| Apr 29, 2026 | 4.62 | 4.64 | 4.60 | 4.64 | 4.64 | 0.43% | 8,500 |
| Apr 28, 2026 | 4.62 | 4.62 | 4.60 | 4.62 | 4.62 | - | 100,200 |
| Apr 27, 2026 | 4.62 | 4.62 | 4.60 | 4.62 | 4.62 | -0.43% | 47,000 |
| Apr 24, 2026 | 4.64 | 4.64 | 4.60 | 4.64 | 4.64 | - | 12,100 |
| Apr 23, 2026 | 4.64 | 4.64 | 4.54 | 4.64 | 4.64 | - | 300,800 |
| Apr 22, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - | 200 |
| Apr 21, 2026 | 4.62 | 4.64 | 4.62 | 4.64 | 4.64 | 0.43% | 99,800 |
| Apr 20, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - | 1,200 |
| Apr 17, 2026 | 4.60 | 4.62 | 4.60 | 4.62 | 4.62 | - | 302,100 |
| Apr 16, 2026 | 4.60 | 4.62 | 4.60 | 4.62 | 4.62 | 0.43% | 18,801 |
| Apr 10, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 150,000 |
| Apr 9, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -0.43% | 228,100 |
| Apr 8, 2026 | 4.60 | 4.62 | 4.60 | 4.62 | 4.62 | 0.43% | 10,300 |
| Apr 7, 2026 | 4.60 | 4.60 | 4.58 | 4.60 | 4.60 | - | 40,700 |
| Apr 3, 2026 | 4.60 | 4.60 | 4.58 | 4.60 | 4.60 | - | 6,700 |
| Apr 2, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 2,300 |
| Apr 1, 2026 | 4.58 | 4.60 | 4.58 | 4.60 | 4.60 | 0.44% | 207,800 |
| Mar 31, 2026 | 4.56 | 4.58 | 4.54 | 4.58 | 4.58 | 0.44% | 21,500 |
| Mar 30, 2026 | 4.56 | 4.56 | 4.54 | 4.56 | 4.56 | - | 57,700 |
| Mar 27, 2026 | 4.56 | 4.56 | 4.54 | 4.56 | 4.56 | - | 136,200 |
| Mar 26, 2026 | 4.54 | 4.56 | 4.54 | 4.56 | 4.56 | -0.44% | 65,100 |
| Mar 25, 2026 | 4.56 | 4.58 | 4.54 | 4.58 | 4.58 | - | 70,200 |
| Mar 24, 2026 | 4.56 | 4.58 | 4.54 | 4.58 | 4.58 | - | 190,300 |
| Mar 23, 2026 | 4.56 | 4.58 | 4.56 | 4.58 | 4.58 | -0.43% | 65,003 |
| Mar 20, 2026 | 4.56 | 4.60 | 4.56 | 4.60 | 4.60 | - | 10,100 |
| Mar 19, 2026 | 4.58 | 4.60 | 4.58 | 4.60 | 4.60 | - | 59,200 |
| Mar 18, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 39,500 |
| Mar 17, 2026 | 4.58 | 4.60 | 4.58 | 4.60 | 4.60 | 0.44% | 50,902 |
| Mar 16, 2026 | 4.56 | 4.58 | 4.56 | 4.58 | 4.58 | - | 25,300 |
| Mar 13, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | 1,201 |