Centara Hotels and Resorts Leasehold Property Fund (BKK:CTARAF)
Thailand · Delayed Price · Currency is THB 4.660
0.00 (0.00%)
May 13, 2026, 4:38 PM ICT
BKK:CTARAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |