Centara Hotels and Resorts Leasehold Property Fund (BKK:CTARAF)
Thailand · Delayed Price · Currency is THB 4.740
+0.040 (0.85%)
Jul 17, 2026, 4:39 PM ICT
BKK:CTARAF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 4.72 | 4.72 | 4.70 | 4.70 | 4.70 | - | 153,800 |
| Jul 15, 2026 | 4.72 | 4.72 | 4.70 | 4.70 | 4.70 | -0.42% | 41,901 |
| Jul 14, 2026 | 4.72 | 4.72 | 4.70 | 4.72 | 4.72 | - | 109,300 |
| Jul 13, 2026 | 4.72 | 4.72 | 4.70 | 4.72 | 4.72 | - | 52,000 |
| Jul 10, 2026 | 4.70 | 4.72 | 4.68 | 4.72 | 4.72 | -0.42% | 107,500 |
| Jul 9, 2026 | 4.70 | 4.74 | 4.70 | 4.74 | 4.74 | - | 45,200 |
| Jul 8, 2026 | 4.74 | 4.74 | 4.70 | 4.74 | 4.74 | - | 103,100 |
| Jul 7, 2026 | 4.68 | 4.74 | 4.68 | 4.74 | 4.74 | 0.42% | 202,700 |
| Jul 6, 2026 | 4.72 | 4.72 | 4.68 | 4.72 | 4.72 | - | 119,600 |
| Jul 3, 2026 | 4.68 | 4.72 | 4.68 | 4.72 | 4.72 | 0.85% | 123,900 |
| Jul 2, 2026 | 4.68 | 4.68 | 4.66 | 4.68 | 4.68 | 0.43% | 34,338 |
| Jun 30, 2026 | 4.64 | 4.66 | 4.64 | 4.66 | 4.66 | 0.43% | 118,200 |
| Jun 29, 2026 | 4.62 | 4.64 | 4.62 | 4.64 | 4.64 | - | 315,404 |
| Jun 26, 2026 | 4.64 | 4.64 | 4.62 | 4.64 | 4.64 | - | 71,200 |
| Jun 25, 2026 | 4.62 | 4.64 | 4.62 | 4.64 | 4.64 | 0.87% | 31,800 |
| Jun 24, 2026 | 4.62 | 4.64 | 4.60 | 4.60 | 4.60 | -0.43% | 144,800 |
| Jun 23, 2026 | 4.62 | 4.62 | 4.58 | 4.62 | 4.62 | -0.43% | 257,400 |
| Jun 22, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - | 6,900 |
| Jun 19, 2026 | 4.62 | 4.64 | 4.62 | 4.64 | 4.64 | - | 20,400 |
| Jun 18, 2026 | 4.58 | 4.64 | 4.58 | 4.64 | 4.64 | 0.87% | 115,600 |
| Jun 17, 2026 | 4.56 | 4.60 | 4.54 | 4.60 | 4.60 | 0.88% | 135,200 |
| Jun 16, 2026 | 4.56 | 4.58 | 4.54 | 4.56 | 4.56 | - | 496,387 |
| Jun 15, 2026 | 4.56 | 4.56 | 4.54 | 4.56 | 4.56 | - | 539,400 |
| Jun 12, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | 52,000 |
| Jun 11, 2026 | 4.56 | 4.56 | 4.54 | 4.56 | 4.56 | - | 141,900 |
| Jun 10, 2026 | 4.56 | 4.56 | 4.54 | 4.56 | 4.56 | - | 398,100 |
| Jun 9, 2026 | 4.56 | 4.56 | 4.54 | 4.56 | 4.56 | - | 319,108 |
| Jun 8, 2026 | 4.58 | 4.58 | 4.52 | 4.56 | 4.56 | -0.15% | 620,200 |
| Jun 5, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.57 | -0.42% | 665,100 |
| Jun 4, 2026 | 4.74 | 4.74 | 4.70 | 4.72 | 4.59 | -0.42% | 448,300 |
| Jun 2, 2026 | 4.70 | 4.74 | 4.70 | 4.74 | 4.61 | 0.42% | 120,200 |
| May 29, 2026 | 4.68 | 4.72 | 4.68 | 4.72 | 4.59 | 0.43% | 212,700 |
| May 28, 2026 | 4.68 | 4.70 | 4.68 | 4.70 | 4.57 | 0.43% | 168,700 |
| May 27, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.55 | - | 1,000 |
| May 26, 2026 | 4.66 | 4.68 | 4.66 | 4.68 | 4.55 | - | 183,800 |
| May 25, 2026 | 4.66 | 4.68 | 4.66 | 4.68 | 4.55 | - | 30,700 |
| May 22, 2026 | 4.66 | 4.68 | 4.66 | 4.68 | 4.55 | 0.43% | 50,100 |
| May 21, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.53 | -0.43% | 10,700 |
| May 20, 2026 | 4.66 | 4.68 | 4.66 | 4.68 | 4.55 | 0.86% | 12,800 |
| May 19, 2026 | 4.66 | 4.66 | 4.64 | 4.64 | 4.51 | -0.43% | 202,400 |
| May 18, 2026 | 4.66 | 4.66 | 4.64 | 4.66 | 4.53 | - | 21,100 |
| May 15, 2026 | 4.64 | 4.66 | 4.64 | 4.66 | 4.53 | - | 100,100 |
| May 14, 2026 | 4.66 | 4.66 | 4.64 | 4.66 | 4.53 | - | 11,600 |
| May 13, 2026 | 4.64 | 4.66 | 4.62 | 4.66 | 4.53 | - | 148,400 |
| May 12, 2026 | 4.66 | 4.66 | 4.62 | 4.66 | 4.53 | 0.43% | 292,700 |
| May 11, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.51 | -0.43% | 1,500 |
| May 8, 2026 | 4.66 | 4.66 | 4.64 | 4.66 | 4.53 | - | 171,500 |
| May 7, 2026 | 4.66 | 4.66 | 4.64 | 4.66 | 4.53 | - | 74,200 |
| May 6, 2026 | 4.64 | 4.66 | 4.64 | 4.66 | 4.53 | 0.43% | 122,000 |
| May 5, 2026 | 4.62 | 4.64 | 4.62 | 4.64 | 4.51 | - | 11,100 |