Castle Peak Holdings Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 8.600 | 8.650 | 8.500 | 8.550 | 7.159 | 15,400 |
| 2024-07-24 | 8.550 | 8.900 | 8.500 | 8.650 | 7.243 | 37,505 |
| 2024-07-23 | 8.750 | 8.850 | 8.500 | 8.700 | 7.285 | 55,625 |
| 2024-07-19 | 8.800 | 8.950 | 8.700 | 8.800 | 7.369 | 21,815 |
| 2024-07-18 | 8.950 | 8.950 | 8.750 | 8.850 | 7.411 | 38,300 |
| 2024-07-17 | 9.100 | 9.200 | 8.950 | 9.000 | 7.536 | 19,138 |
| 2024-07-16 | 9.200 | 9.300 | 9.000 | 9.200 | 7.704 | 43,801 |
| 2024-07-15 | 9.400 | 9.400 | 9.050 | 9.150 | 7.662 | 31,501 |
| 2024-07-12 | 9.150 | 9.700 | 9.150 | 9.350 | 7.829 | 32,004 |
| 2024-07-11 | 9.100 | 9.300 | 9.000 | 9.300 | 7.787 | 9,351 |
| 2024-07-10 | 9.000 | 9.150 | 8.900 | 9.050 | 7.578 | 69,801 |
| 2024-07-09 | 9.000 | 9.900 | 8.900 | 8.950 | 7.494 | 226,005 |
| 2024-07-08 | 9.050 | 9.050 | 8.900 | 9.050 | 7.578 | 4,001 |
| 2024-07-05 | 8.850 | 9.050 | 8.850 | 9.000 | 7.536 | 6,400 |
| 2024-07-04 | 8.850 | 9.100 | 8.800 | 9.050 | 7.578 | 29,106 |
| 2024-07-03 | 8.900 | 9.100 | 8.800 | 9.000 | 7.536 | 9,000 |
| 2024-07-02 | 8.800 | 8.900 | 8.700 | 8.900 | 7.453 | 16,014 |
| 2024-07-01 | 8.900 | 8.950 | 8.750 | 8.950 | 7.494 | 5,527 |
| 2024-06-28 | 9.000 | 9.000 | 8.700 | 8.900 | 7.453 | 6,520 |
| 2024-06-27 | 9.000 | 9.050 | 9.000 | 9.000 | 7.536 | 1,300 |
| 2024-06-26 | 8.950 | 9.000 | 8.750 | 9.000 | 7.536 | 21,903 |
| 2024-06-25 | 8.650 | 9.100 | 8.600 | 9.000 | 7.536 | 30,348 |
| 2024-06-24 | 8.700 | 8.800 | 8.500 | 8.800 | 7.369 | 37,057 |
| 2024-06-21 | 9.000 | 9.050 | 8.350 | 8.900 | 7.453 | 93,336 |
| 2024-06-20 | 8.850 | 9.100 | 8.850 | 9.100 | 7.620 | 2,305 |
| 2024-06-19 | 9.150 | 9.150 | 8.950 | 9.050 | 7.578 | 7,606 |
| 2024-06-18 | 9.000 | 9.250 | 9.000 | 9.200 | 7.704 | 28,266 |
| 2024-06-17 | 9.600 | 9.650 | 8.900 | 8.900 | 7.453 | 87,192 |
| 2024-06-14 | 9.950 | 9.950 | 9.500 | 9.600 | 8.039 | 44,120 |
| 2024-06-13 | 9.950 | 10.000 | 9.800 | 9.950 | 8.332 | 14,145 |
| 2024-06-12 | 10.000 | 10.100 | 9.900 | 9.900 | 8.290 | 24,127 |
| 2024-06-11 | 9.950 | 10.100 | 9.950 | 10.100 | 8.457 | 700 |
| 2024-06-10 | 10.000 | 10.100 | 9.900 | 9.950 | 8.332 | 35,209 |
| 2024-06-07 | 10.100 | 10.200 | 10.100 | 10.200 | 8.541 | 11,900 |
| 2024-06-06 | 10.100 | 10.200 | 10.000 | 10.100 | 8.457 | 7,606 |
| 2024-06-05 | 9.950 | 10.200 | 9.950 | 10.200 | 8.541 | 34,161 |
| 2024-06-04 | 10.300 | 10.500 | 9.950 | 9.950 | 8.332 | 46,537 |
| 2024-05-31 | 10.500 | 10.600 | 10.200 | 10.400 | 8.709 | 30,710 |
| 2024-05-30 | 10.400 | 10.500 | 10.400 | 10.500 | 8.792 | 4,412 |
| 2024-05-29 | 10.500 | 10.700 | 10.300 | 10.300 | 8.625 | 16,144 |
| 2024-05-28 | 10.500 | 10.700 | 10.500 | 10.700 | 8.960 | 9,716 |
| 2024-05-27 | 10.600 | 10.700 | 10.500 | 10.700 | 8.960 | 3,713 |
| 2024-05-24 | 10.700 | 10.800 | 10.500 | 10.600 | 8.876 | 13,004 |
| 2024-05-23 | 10.600 | 11.000 | 10.600 | 10.600 | 8.876 | 31,205 |
| 2024-05-21 | 10.600 | 10.900 | 10.600 | 10.600 | 8.876 | 6,505 |
| 2024-05-20 | 10.800 | 11.000 | 10.600 | 10.800 | 9.044 | 29,696 |
| 2024-05-17 | 10.700 | 10.700 | 10.300 | 10.700 | 8.960 | 15,509 |
| 2024-05-16 | 10.600 | 11.000 | 10.600 | 10.700 | 8.960 | 7,933 |
| 2024-05-15 | 11.700 | 11.800 | 10.000 | 10.600 | 8.876 | 723,444 |
| 2024-05-14 | 11.600 | 12.000 | 11.600 | 11.700 | 9.797 | 65,321 |
| 2024-05-13 | 12.400 | 12.600 | 11.500 | 11.600 | 9.713 | 228,033 |
| 2024-05-10 | 12.500 | 12.600 | 12.400 | 12.500 | 10.467 | 46,700 |
| 2024-05-09 | 12.500 | 12.600 | 12.400 | 12.500 | 10.467 | 110,902 |
| 2024-05-08 | 12.600 | 12.600 | 12.400 | 12.400 | 10.383 | 15,030 |
| 2024-05-07 | 12.500 | 12.600 | 12.500 | 12.600 | 10.551 | 9,934 |
| 2024-05-03 | 12.300 | 12.600 | 12.300 | 12.500 | 10.467 | 28,300 |
| 2024-05-02 | 12.500 | 12.600 | 12.200 | 12.200 | 10.216 | 17,800 |
| 2024-04-30 | 12.400 | 12.600 | 12.300 | 12.600 | 10.551 | 13,200 |
| 2024-04-29 | 12.400 | 12.500 | 12.300 | 12.400 | 10.383 | 24,100 |
| 2024-04-26 | 12.400 | 12.500 | 12.300 | 12.500 | 10.467 | 15,401 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-12 | 0.7500 THB |
| 2025-03-12 | 0.7500 THB |
| 2024-03-12 | 0.5000 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.