Centara Hotels and Resorts Leasehold Property Fund (BKK:CTARAF)
Thailand · Delayed Price · Currency is THB 4.580
-0.140 (-2.97%)
Sep 3, 2026, 9:57 AM ICT
BKK:CTARAF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | - | - | 12,000 |
| Sep 2, 2026 | 4.58 | 4.58 | 4.56 | 4.58 | 4.58 | -0.15% | 780,905 |
| Sep 1, 2026 | 4.74 | 4.74 | 4.70 | 4.72 | 4.59 | - | 225,600 |
| Aug 31, 2026 | 4.72 | 4.74 | 4.72 | 4.72 | 4.59 | -0.42% | 180,100 |
| Aug 28, 2026 | 4.74 | 4.74 | 4.72 | 4.74 | 4.61 | - | 43,700 |
| Aug 27, 2026 | 4.72 | 4.74 | 4.72 | 4.74 | 4.61 | 0.42% | 591,700 |
| Aug 26, 2026 | 4.72 | 4.74 | 4.72 | 4.72 | 4.59 | - | 103,101 |
| Aug 25, 2026 | 4.72 | 4.74 | 4.70 | 4.72 | 4.59 | - | 534,300 |
| Aug 24, 2026 | 4.72 | 4.72 | 4.70 | 4.72 | 4.59 | - | 17,100 |
| Aug 21, 2026 | 4.70 | 4.72 | 4.70 | 4.72 | 4.59 | - | 129,100 |
| Aug 20, 2026 | 4.70 | 4.72 | 4.70 | 4.72 | 4.59 | - | 131,202 |
| Aug 19, 2026 | 4.70 | 4.72 | 4.70 | 4.72 | 4.59 | 0.43% | 63,600 |
| Aug 18, 2026 | 4.68 | 4.70 | 4.68 | 4.70 | 4.57 | - | 82,000 |
| Aug 17, 2026 | 4.70 | 4.70 | 4.66 | 4.70 | 4.57 | - | 25,000 |
| Aug 14, 2026 | 4.70 | 4.72 | 4.66 | 4.70 | 4.57 | -0.42% | 571,000 |
| Aug 13, 2026 | 4.70 | 4.72 | 4.70 | 4.72 | 4.59 | - | 25,100 |
| Aug 11, 2026 | 4.72 | 4.72 | 4.70 | 4.72 | 4.59 | - | 36,200 |
| Aug 10, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.59 | - | 5,200 |
| Aug 7, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.59 | - | 14,500 |
| Aug 6, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.59 | -0.42% | 2,000 |
| Aug 5, 2026 | 4.70 | 4.74 | 4.70 | 4.74 | 4.61 | - | 135,100 |
| Aug 4, 2026 | 4.70 | 4.74 | 4.70 | 4.74 | 4.61 | - | 77,200 |
| Aug 3, 2026 | 4.68 | 4.74 | 4.68 | 4.74 | 4.61 | 0.42% | 87,200 |
| Jul 30, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.59 | - | 154,500 |
| Jul 27, 2026 | 4.68 | 4.72 | 4.68 | 4.72 | 4.59 | - | 9,200 |
| Jul 24, 2026 | 4.68 | 4.72 | 4.68 | 4.72 | 4.59 | -0.42% | 30,101 |
| Jul 23, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.61 | - | 2,000 |
| Jul 22, 2026 | 4.74 | 4.74 | 4.68 | 4.74 | 4.61 | - | 100,401 |
| Jul 21, 2026 | 4.72 | 4.74 | 4.68 | 4.74 | 4.61 | - | 730,300 |
| Jul 20, 2026 | 4.70 | 4.74 | 4.70 | 4.74 | 4.61 | - | 175,800 |
| Jul 17, 2026 | 4.70 | 4.74 | 4.70 | 4.74 | 4.61 | 0.85% | 94,100 |
| Jul 16, 2026 | 4.72 | 4.72 | 4.70 | 4.70 | 4.57 | - | 153,800 |
| Jul 15, 2026 | 4.72 | 4.72 | 4.70 | 4.70 | 4.57 | -0.42% | 41,901 |
| Jul 14, 2026 | 4.72 | 4.72 | 4.70 | 4.72 | 4.59 | - | 109,300 |
| Jul 13, 2026 | 4.72 | 4.72 | 4.70 | 4.72 | 4.59 | - | 52,000 |
| Jul 10, 2026 | 4.70 | 4.72 | 4.68 | 4.72 | 4.59 | -0.42% | 107,500 |
| Jul 9, 2026 | 4.70 | 4.74 | 4.70 | 4.74 | 4.61 | - | 45,200 |
| Jul 8, 2026 | 4.74 | 4.74 | 4.70 | 4.74 | 4.61 | - | 103,100 |
| Jul 7, 2026 | 4.68 | 4.74 | 4.68 | 4.74 | 4.61 | 0.42% | 202,700 |
| Jul 6, 2026 | 4.72 | 4.72 | 4.68 | 4.72 | 4.59 | - | 119,600 |
| Jul 3, 2026 | 4.68 | 4.72 | 4.68 | 4.72 | 4.59 | 0.85% | 123,900 |
| Jul 2, 2026 | 4.68 | 4.68 | 4.66 | 4.68 | 4.55 | 0.43% | 34,338 |
| Jun 30, 2026 | 4.64 | 4.66 | 4.64 | 4.66 | 4.53 | 0.43% | 118,200 |
| Jun 29, 2026 | 4.62 | 4.64 | 4.62 | 4.64 | 4.51 | - | 315,404 |
| Jun 26, 2026 | 4.64 | 4.64 | 4.62 | 4.64 | 4.51 | - | 71,200 |
| Jun 25, 2026 | 4.62 | 4.64 | 4.62 | 4.64 | 4.51 | 0.87% | 31,800 |
| Jun 24, 2026 | 4.62 | 4.64 | 4.60 | 4.60 | 4.47 | -0.43% | 144,800 |
| Jun 23, 2026 | 4.62 | 4.62 | 4.58 | 4.62 | 4.49 | -0.43% | 257,400 |
| Jun 22, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.51 | - | 6,900 |
| Jun 19, 2026 | 4.62 | 4.64 | 4.62 | 4.64 | 4.51 | - | 20,400 |