Castle Peak Holdings Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	25.000	25.500	24.700	25.000	20.170	74,276
2023-05-02	25.500	25.500	24.700	24.900	20.089	144,740
2023-04-28	25.500	25.750	25.000	25.250	20.372	125,214
2023-04-27	26.250	26.250	25.250	25.500	20.573	102,351
2023-04-26	25.500	26.500	25.250	26.250	21.178	128,754
2023-04-25	27.250	27.250	26.000	26.000	20.977	201,301
2023-04-24	27.250	27.750	27.000	27.000	21.784	139,353
2023-04-21	27.000	27.750	26.750	27.250	21.985	118,310
2023-04-20	27.250	27.250	26.750	27.000	21.784	184,603
2023-04-19	28.500	28.500	27.000	27.250	21.985	318,318
2023-04-18	28.250	29.000	27.750	28.500	22.994	555,817
2023-04-17	27.500	28.250	27.500	28.000	22.590	169,113
2023-04-12	27.750	27.750	27.000	27.500	22.187	117,903
2023-04-11	27.750	28.250	27.500	27.750	22.389	107,752
2023-04-10	27.000	28.000	26.750	27.750	22.389	151,723
2023-04-07	26.500	28.250	26.500	27.000	21.784	322,911
2023-04-05	28.000	28.000	26.500	26.500	21.380	365,228
2023-04-04	27.500	28.250	27.500	28.000	22.590	295,402
2023-04-03	28.500	28.750	27.500	27.500	22.187	381,501
2023-03-31	29.250	29.500	28.000	28.250	22.792	324,864
2023-03-30	30.000	30.250	29.000	29.250	23.599	557,089
2023-03-29	30.750	32.000	29.500	29.750	24.002	1,298,728
2023-03-28	29.250	30.750	29.250	30.250	24.406	1,140,374
2023-03-27	29.250	30.750	29.250	29.250	23.599	1,256,823
2023-03-24	29.500	30.500	29.250	29.250	23.599	1,157,055
2023-03-23	31.250	32.000	28.750	29.500	23.801	3,386,687
2023-03-22	26.750	34.250	26.000	32.750	26.423	7,470,939
2023-03-21	26.000	27.000	26.000	26.500	21.380	263,214
2023-03-20	26.500	26.750	25.250	25.500	20.573	366,808
2023-03-17	27.250	28.250	26.250	26.500	21.380	555,752
2023-03-16	26.500	27.250	26.250	26.750	21.582	228,976
2023-03-15	25.250	27.750	25.250	27.000	21.784	586,726
2023-03-14	25.500	26.500	24.700	25.000	20.170	341,439
2023-03-13	28.000	28.000	25.500	25.500	20.573	431,136
2023-03-10	28.750	28.750	28.000	28.000	22.590	177,800
2023-03-09	28.500	29.500	28.500	28.750	23.195	316,190
2023-03-08	28.750	28.750	28.500	28.500	22.994	173,562
2023-03-07	28.250	29.250	28.250	29.000	23.397	276,325
2023-03-03	28.500	28.750	28.250	28.250	22.792	217,823
2023-03-02	29.500	29.500	28.250	28.250	22.792	542,725
2023-03-01	29.750	30.000	29.250	29.500	23.801	309,592
2023-02-28	30.250	31.000	29.500	29.500	23.801	527,839
2023-02-27	33.500	33.750	30.000	30.000	24.204	1,538,957
2023-02-24	31.500	34.500	31.500	33.250	26.826	2,634,177
2023-02-23	31.250	31.750	31.000	31.500	25.414	129,459
2023-02-22	31.500	31.750	30.750	31.250	25.212	262,953
2023-02-21	30.500	31.750	30.250	31.250	25.212	334,161
2023-02-20	29.750	31.000	29.500	30.750	24.809	314,088
2023-02-17	30.750	30.750	29.250	30.000	24.204	273,679
2023-02-16	30.500	31.000	30.000	30.750	24.809	221,375
2023-02-15	31.500	31.750	29.500	30.250	24.406	426,762
2023-02-14	33.000	33.500	31.500	31.500	25.414	350,353
2023-02-13	32.750	33.500	32.500	33.000	26.624	250,476
2023-02-10	32.750	33.500	32.750	33.000	26.624	345,009
2023-02-09	33.500	33.750	32.250	32.750	26.423	516,875
2023-02-08	34.250	34.500	33.500	33.500	27.028	440,671
2023-02-07	34.000	34.500	33.500	34.000	27.431	683,685
2023-02-06	35.250	35.750	33.500	34.000	27.431	761,387
2023-02-03	35.000	35.750	35.000	35.000	28.238	483,720
2023-02-02	35.500	35.750	34.500	35.000	28.238	737,441

← NewerPage 15 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.