Castle Peak Holdings Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	12.400	12.500	12.300	12.500	10.467	15,401
2024-04-25	12.400	12.500	12.400	12.500	10.467	6,900
2024-04-24	12.500	12.600	12.300	12.500	10.467	13,700
2024-04-23	12.400	12.600	12.300	12.400	10.383	21,505
2024-04-22	12.100	12.500	12.100	12.500	10.467	28,101
2024-04-19	12.400	12.500	12.100	12.100	10.132	35,834
2024-04-18	12.600	12.600	12.500	12.600	10.551	5,800
2024-04-17	12.700	12.800	12.500	12.500	10.467	14,909
2024-04-11	12.800	12.800	12.600	12.800	10.718	9,900
2024-04-10	12.500	12.800	12.400	12.700	10.634	47,851
2024-04-09	12.500	12.800	12.500	12.500	10.467	46,309
2024-04-05	12.700	12.800	12.400	12.700	10.634	25,260
2024-04-04	12.600	12.800	12.500	12.600	10.551	31,209
2024-04-03	12.900	13.100	12.600	12.600	10.551	91,800
2024-04-02	13.000	13.100	12.900	13.000	10.886	75,900
2024-04-01	13.100	13.200	13.000	13.100	10.969	14,200
2024-03-29	13.100	13.100	12.900	13.100	10.969	45,506
2024-03-28	13.300	13.400	13.000	13.000	10.886	43,814
2024-03-27	13.100	13.400	13.100	13.100	10.969	43,568
2024-03-26	13.000	13.200	13.000	13.200	11.053	28,510
2024-03-25	13.400	13.400	12.900	13.000	10.886	61,022
2024-03-22	13.400	13.500	13.200	13.200	11.053	48,600
2024-03-21	13.400	13.800	13.200	13.400	11.221	135,200
2024-03-20	13.600	13.900	13.200	13.200	11.053	153,300
2024-03-19	13.300	14.000	13.300	13.500	11.304	822,819
2024-03-18	13.600	13.600	13.000	13.200	11.053	76,600
2024-03-15	13.600	13.900	13.400	13.400	11.221	62,080
2024-03-14	13.300	14.500	13.300	13.500	11.304	712,108
2024-03-13	13.300	13.500	13.100	13.200	11.053	20,211
2024-03-12	13.100	13.400	13.100	13.200	11.053	43,602
2024-03-11	13.700	13.800	13.400	13.700	11.053	82,201
2024-03-08	13.700	13.700	13.500	13.600	10.972	50,501
2024-03-07	13.600	13.800	13.300	13.600	10.972	60,889
2024-03-06	13.600	13.800	13.500	13.600	10.972	102,201
2024-03-05	13.900	13.900	13.300	13.800	11.134	110,809
2024-03-04	12.800	14.200	12.600	13.600	10.972	438,538
2024-03-01	12.900	13.100	12.700	12.700	10.246	54,023
2024-02-29	13.200	13.300	12.800	12.900	10.408	37,407
2024-02-28	13.400	13.900	13.000	13.100	10.569	160,737
2024-02-27	12.900	13.400	12.900	13.400	10.811	88,056
2024-02-23	13.100	13.400	13.000	13.000	10.488	36,000
2024-02-22	13.400	13.500	13.100	13.100	10.569	31,320
2024-02-21	13.200	13.400	13.100	13.300	10.730	16,236
2024-02-20	13.300	13.500	13.100	13.100	10.569	51,750
2024-02-19	13.300	13.600	13.200	13.300	10.730	25,150
2024-02-16	13.600	13.900	13.200	13.300	10.730	161,440
2024-02-15	13.700	14.100	13.500	13.500	10.892	249,750
2024-02-14	13.600	14.200	13.300	13.800	11.134	1,305,700
2024-02-13	13.800	13.900	13.700	13.700	11.053	16,005
2024-02-12	13.800	13.800	13.500	13.700	11.053	10,400
2024-02-09	13.800	13.900	13.400	13.600	10.972	41,200
2024-02-08	13.600	13.800	13.500	13.600	10.972	49,375
2024-02-07	13.600	13.800	13.500	13.600	10.972	34,300
2024-02-06	13.500	13.900	13.500	13.700	11.053	44,500
2024-02-05	13.400	13.600	13.300	13.400	10.811	4,400
2024-02-02	13.500	13.500	13.300	13.400	10.811	12,244
2024-02-01	13.400	13.700	13.200	13.400	10.811	21,902
2024-01-31	13.400	13.500	13.100	13.300	10.730	18,710
2024-01-30	13.600	13.700	13.300	13.300	10.730	30,206
2024-01-29	13.400	13.600	13.300	13.400	10.811	8,710

← NewerPage 11 of 21 · 1,206 trading daysOlder →

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.