Castle Peak Holdings Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	14.400	14.500	14.100	14.200	11.457	20,515
2023-10-27	14.500	14.500	14.000	14.400	11.618	29,346
2023-10-26	15.500	15.500	14.200	14.200	11.457	109,076
2023-10-25	15.500	15.900	15.100	15.100	12.183	145,321
2023-10-24	15.500	15.500	14.800	15.000	12.102	63,757
2023-10-20	16.200	16.200	15.200	15.200	12.263	139,310
2023-10-19	16.300	16.600	16.100	16.200	13.070	65,865
2023-10-18	16.800	17.300	16.200	16.300	13.151	187,883
2023-10-17	15.700	18.600	15.700	16.600	13.393	1,187,436
2023-10-16	16.300	16.400	15.600	15.600	12.586	43,950
2023-10-12	16.900	16.900	16.300	16.300	13.151	56,301
2023-10-11	16.700	16.900	16.300	16.700	13.474	55,291
2023-10-10	17.300	17.300	16.500	16.500	13.312	67,998
2023-10-09	18.100	18.100	17.300	17.300	13.958	93,040
2023-10-06	18.300	18.400	18.100	18.100	14.603	38,100
2023-10-05	18.400	18.500	18.300	18.300	14.764	45,200
2023-10-04	18.400	18.700	18.300	18.400	14.845	82,500
2023-10-03	18.800	18.900	18.400	18.600	15.006	52,205
2023-10-02	18.600	18.900	18.600	18.900	15.249	24,200
2023-09-29	18.800	18.900	18.600	18.800	15.168	37,505
2023-09-28	18.900	19.300	18.700	18.700	15.087	38,106
2023-09-27	18.800	19.000	18.800	18.900	15.249	29,506
2023-09-26	19.000	19.200	18.800	18.800	15.168	34,601
2023-09-25	19.300	19.500	18.900	18.900	15.249	47,100
2023-09-22	19.300	19.300	19.100	19.200	15.491	32,901
2023-09-21	19.500	19.500	19.200	19.200	15.491	20,901
2023-09-20	19.700	19.700	19.100	19.200	15.491	18,700
2023-09-19	19.400	19.500	19.200	19.200	15.491	27,410
2023-09-18	19.700	19.800	19.400	19.500	15.733	64,714
2023-09-15	19.500	19.900	19.300	19.700	15.894	26,605
2023-09-14	19.600	19.600	19.400	19.400	15.652	30,403
2023-09-13	19.800	20.000	19.400	19.400	15.652	40,100
2023-09-12	19.500	20.100	19.500	19.800	15.975	73,701
2023-09-11	20.300	20.300	19.500	19.600	15.813	208,170
2023-09-08	20.600	20.800	20.300	20.300	16.378	67,361
2023-09-07	20.600	20.700	20.400	20.500	16.539	94,902
2023-09-06	20.700	20.900	20.500	20.600	16.620	143,646
2023-09-05	21.000	21.200	20.600	20.600	16.620	501,915
2023-09-04	20.700	21.000	20.100	20.700	16.701	266,961
2023-09-01	20.700	21.300	20.600	20.600	16.620	279,863
2023-08-31	21.500	21.800	20.700	20.700	16.701	472,313
2023-08-30	22.200	22.200	21.300	21.500	17.346	339,600
2023-08-29	21.200	21.500	21.000	21.500	17.346	256,896
2023-08-28	21.500	21.600	21.100	21.100	17.023	329,918
2023-08-25	21.300	23.200	21.100	21.400	17.266	1,599,000
2023-08-24	20.000	20.900	20.000	20.800	16.781	826,846
2023-08-23	19.400	20.200	19.400	19.800	15.975	614,292
2023-08-22	19.600	19.700	19.300	19.300	15.571	202,500
2023-08-21	19.800	20.300	19.400	19.400	15.652	704,455
2023-08-18	19.100	20.500	18.700	19.800	15.975	1,735,246
2023-08-17	18.700	19.000	18.700	18.800	15.168	54,100
2023-08-16	19.000	19.200	18.700	18.700	15.087	86,600
2023-08-15	19.100	19.300	18.800	19.000	15.329	57,700
2023-08-11	19.400	19.600	19.100	19.100	15.410	205,135
2023-08-10	18.600	19.700	18.600	19.200	15.491	304,355
2023-08-09	18.700	18.700	18.400	18.600	15.006	11,188
2023-08-08	18.800	18.900	18.400	18.500	14.926	17,450
2023-08-07	18.700	18.800	18.700	18.700	15.087	14,851
2023-08-04	18.700	18.800	18.700	18.700	15.087	20,410
2023-08-03	19.100	19.100	18.600	18.600	15.006	33,389

← NewerPage 13 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.