Castle Peak Holdings Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	19.200	19.200	18.900	18.900	15.249	30,621
2023-07-31	19.300	19.300	19.000	19.300	15.571	43,201
2023-07-27	19.000	19.400	19.000	19.200	15.491	65,801
2023-07-26	19.300	19.300	18.800	18.900	15.249	41,300
2023-07-25	19.000	19.300	19.000	19.000	15.329	34,188
2023-07-24	19.200	19.400	18.800	18.900	15.249	70,600
2023-07-21	19.400	19.500	19.200	19.200	15.491	40,000
2023-07-20	19.600	19.700	19.100	19.200	15.491	68,320
2023-07-19	19.600	19.800	19.300	19.500	15.733	111,541
2023-07-18	19.600	19.700	19.400	19.400	15.652	81,243
2023-07-17	19.600	20.000	19.400	19.500	15.733	117,510
2023-07-14	18.900	19.500	18.800	19.400	15.652	174,103
2023-07-13	19.000	19.300	18.800	18.800	15.168	110,765
2023-07-12	19.200	19.300	18.900	18.900	15.249	100,650
2023-07-11	19.300	19.600	19.100	19.100	15.410	73,070
2023-07-10	19.700	19.700	19.200	19.300	15.571	112,405
2023-07-07	19.300	20.200	19.300	19.700	15.894	258,024
2023-07-06	19.700	19.800	19.300	19.300	15.571	157,149
2023-07-05	20.100	20.400	19.500	19.800	15.975	417,992
2023-07-04	19.100	21.800	19.100	20.400	16.459	2,672,136
2023-07-03	19.100	19.200	18.900	19.100	15.410	58,605
2023-06-30	19.000	19.800	19.000	19.000	15.329	303,830
2023-06-29	18.400	19.100	18.200	19.000	15.329	175,732
2023-06-28	18.900	19.200	18.300	18.400	14.845	159,228
2023-06-27	18.800	19.400	18.400	18.800	15.168	225,545
2023-06-26	19.800	19.800	18.500	18.500	14.926	144,381
2023-06-23	19.300	19.700	19.000	19.400	15.652	63,620
2023-06-22	19.700	20.100	19.500	19.500	15.733	132,701
2023-06-21	20.200	20.500	19.700	19.800	15.975	200,458
2023-06-20	20.400	20.600	20.000	20.100	16.217	266,614
2023-06-19	21.200	21.300	20.200	20.300	16.378	255,241
2023-06-16	21.400	21.800	21.100	21.200	17.104	152,689
2023-06-15	22.000	22.200	21.300	21.300	17.185	274,596
2023-06-14	22.200	22.300	22.000	22.000	17.750	192,202
2023-06-13	22.100	22.600	22.000	22.200	17.911	432,690
2023-06-12	22.200	22.500	22.000	22.200	17.911	417,108
2023-06-09	21.800	22.500	21.800	22.100	17.830	994,815
2023-06-08	21.700	21.900	21.500	21.800	17.588	211,542
2023-06-07	21.600	21.900	21.400	21.600	17.427	282,186
2023-06-06	22.000	22.200	21.300	21.500	17.346	416,155
2023-06-02	22.100	22.200	21.700	21.800	17.588	442,631
2023-06-01	22.300	23.800	21.800	21.900	17.669	2,601,453
2023-05-31	22.200	22.900	21.800	22.100	17.830	1,290,757
2023-05-30	22.100	22.700	21.900	22.000	17.750	955,140
2023-05-29	22.100	22.500	21.700	22.000	17.750	489,133
2023-05-26	22.100	23.300	21.800	22.000	17.750	1,205,997
2023-05-25	22.600	23.200	21.600	22.000	17.750	1,201,150
2023-05-24	19.200	24.200	19.000	22.900	18.476	7,298,836
2023-05-23	19.000	19.400	18.800	19.100	15.410	330,692
2023-05-22	19.100	19.600	18.600	19.100	15.410	544,527
2023-05-19	19.000	20.600	19.000	19.000	15.329	1,139,971
2023-05-18	18.500	22.000	18.400	18.800	15.168	1,780,978
2023-05-17	19.900	19.900	18.100	18.200	14.684	338,624
2023-05-16	20.300	20.600	19.600	19.600	15.813	244,127
2023-05-15	20.700	21.300	18.500	20.100	16.217	912,828
2023-05-12	24.700	24.700	21.700	21.700	17.508	893,808
2023-05-11	27.000	27.250	24.400	24.700	19.928	636,186
2023-05-10	27.000	27.000	26.500	26.750	21.582	92,501
2023-05-09	26.750	27.750	26.250	27.000	21.784	228,800
2023-05-08	25.250	27.250	25.000	26.500	21.380	456,500

← NewerPage 14 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.