Castle Peak Holdings Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	13.500	13.700	13.400	13.400	10.811	19,701
2024-01-25	13.500	13.600	13.300	13.500	10.892	24,403
2024-01-24	13.200	13.500	13.100	13.500	10.892	39,000
2024-01-23	13.700	13.800	13.100	13.200	10.650	101,540
2024-01-22	13.700	13.800	13.500	13.600	10.972	41,330
2024-01-19	13.700	14.000	13.500	13.600	10.972	53,401
2024-01-18	13.900	14.000	13.400	13.700	11.053	125,405
2024-01-17	14.300	14.300	13.700	13.800	11.134	127,900
2024-01-16	14.300	14.600	14.100	14.100	11.376	172,042
2024-01-15	14.100	14.800	14.000	14.200	11.457	541,775
2024-01-12	13.700	14.100	13.600	13.900	11.215	107,501
2024-01-11	13.900	14.100	13.600	13.700	11.053	128,000
2024-01-10	13.700	14.300	13.400	13.800	11.134	573,714
2024-01-09	13.700	14.000	13.500	13.500	10.892	81,504
2024-01-08	13.900	13.900	13.500	13.600	10.972	100,500
2024-01-05	13.700	14.100	13.700	13.700	11.053	151,200
2024-01-04	13.600	13.900	13.600	13.700	11.053	64,621
2024-01-03	13.600	14.300	13.500	13.500	10.892	443,784
2024-01-02	13.500	13.800	13.400	13.600	10.972	100,032
2023-12-28	13.400	13.600	13.300	13.300	10.730	37,749
2023-12-27	13.400	13.500	13.200	13.300	10.730	62,000
2023-12-26	13.300	14.000	13.100	13.300	10.730	518,622
2023-12-25	13.200	13.400	13.000	13.200	10.650	83,537
2023-12-22	13.000	13.700	12.700	12.900	10.408	298,120
2023-12-21	12.600	13.000	12.600	12.900	10.408	51,710
2023-12-20	13.000	13.100	12.700	12.700	10.246	183,810
2023-12-19	13.100	13.400	12.900	12.900	10.408	134,733
2023-12-18	13.100	13.100	12.900	13.000	10.488	23,004
2023-12-15	13.000	13.400	12.900	12.900	10.408	20,804
2023-12-14	12.900	13.000	12.600	13.000	10.488	34,938
2023-12-13	13.400	13.400	12.600	12.600	10.166	74,324
2023-12-12	13.600	13.600	13.000	13.000	10.488	48,700
2023-12-08	13.600	14.000	13.500	13.500	10.892	45,930
2023-12-07	14.200	14.200	13.500	13.700	11.053	134,712
2023-12-06	14.100	14.200	13.900	14.000	11.295	32,706
2023-12-04	14.100	14.300	13.900	14.100	11.376	50,470
2023-12-01	14.200	14.400	14.000	14.000	11.295	82,706
2023-11-30	14.700	14.800	14.100	14.100	11.376	66,835
2023-11-29	14.800	15.200	14.500	14.500	11.699	83,602
2023-11-28	14.800	15.200	14.700	14.800	11.941	164,532
2023-11-27	14.400	15.100	14.400	14.700	11.860	190,100
2023-11-24	14.400	16.200	14.400	14.500	11.699	1,498,153
2023-11-23	14.300	14.400	14.000	14.300	11.537	56,005
2023-11-22	14.300	14.600	13.900	14.300	11.537	84,505
2023-11-21	14.000	14.700	14.000	14.200	11.457	108,904
2023-11-20	14.000	14.100	13.700	13.900	11.215	24,711
2023-11-17	13.600	14.100	13.600	13.800	11.134	66,511
2023-11-16	14.000	14.000	13.600	13.600	10.972	28,102
2023-11-15	13.900	14.200	13.700	14.000	11.295	48,100
2023-11-14	13.800	14.200	13.700	13.700	11.053	46,351
2023-11-13	14.600	14.800	13.800	13.800	11.134	57,767
2023-11-10	14.900	15.100	14.500	14.500	11.699	13,400
2023-11-09	14.900	15.000	14.500	14.900	12.021	40,305
2023-11-08	14.800	15.100	14.800	15.000	12.102	28,637
2023-11-07	15.000	15.200	14.700	14.900	12.021	33,711
2023-11-06	15.200	15.700	15.000	15.000	12.102	92,817
2023-11-03	15.000	15.400	14.900	15.100	12.183	172,300
2023-11-02	14.800	15.200	14.700	15.000	12.102	256,226
2023-11-01	14.400	15.300	14.400	14.600	11.779	268,891
2023-10-31	14.200	14.400	14.100	14.300	11.537	22,329

← NewerPage 12 of 21 · 1,209 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.