Castle Peak Holdings Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	35.000	36.750	35.000	35.500	28.641	1,740,170
2023-01-31	34.000	35.750	33.750	35.000	28.238	1,553,075
2023-01-30	34.750	34.750	33.750	33.750	27.229	542,981
2023-01-27	33.500	35.250	33.500	34.750	28.036	1,298,724
2023-01-26	34.500	34.500	33.000	33.250	26.826	851,000
2023-01-25	36.000	36.000	34.250	34.500	27.835	1,088,483
2023-01-24	34.500	36.250	34.250	35.500	28.641	1,709,969
2023-01-23	34.250	34.500	34.000	34.250	27.633	408,319
2023-01-20	35.250	35.500	34.000	34.000	27.431	772,335
2023-01-19	35.500	36.000	35.000	35.250	28.440	1,311,833
2023-01-18	35.750	36.000	35.000	35.000	28.238	1,300,017
2023-01-17	35.250	36.500	35.250	35.250	28.440	2,058,240
2023-01-16	36.000	37.500	34.750	35.250	28.440	2,452,040
2023-01-13	37.250	38.500	35.500	36.000	29.045	3,165,539
2023-01-12	38.000	38.500	36.250	36.750	29.650	4,115,610
2023-01-11	31.250	39.500	31.250	38.750	31.263	15,342,570
2023-01-10	31.000	32.500	31.000	31.250	25.212	878,633
2023-01-09	30.000	31.250	30.000	31.000	25.011	464,248
2023-01-06	29.750	30.250	29.500	29.750	24.002	197,445
2023-01-05	30.250	30.250	29.500	29.500	23.801	288,856
2023-01-04	30.000	30.750	29.750	30.000	24.204	373,199
2023-01-03	30.750	31.250	29.250	30.000	24.204	610,709
2022-12-30	31.250	32.000	30.750	30.750	24.809	653,328
2022-12-29	30.000	32.000	29.750	31.000	25.011	1,138,662
2022-12-28	30.500	30.750	30.000	30.000	24.204	320,309
2022-12-27	30.500	31.250	29.750	30.500	24.607	818,037
2022-12-26	28.500	32.250	28.500	30.500	24.607	2,700,957
2022-12-23	29.000	29.000	28.250	28.500	22.994	264,446
2022-12-22	29.000	29.500	28.250	28.750	23.195	488,508
2022-12-21	29.500	30.750	28.500	28.500	22.994	1,057,206
2022-12-20	31.750	31.750	29.000	29.000	23.397	799,848
2022-12-19	31.750	32.250	31.500	31.750	25.616	160,168
2022-12-16	32.000	32.250	31.750	31.750	25.616	159,346
2022-12-15	33.250	33.500	31.500	32.000	25.818	494,568
2022-12-14	33.250	35.000	33.000	33.250	26.826	767,959
2022-12-13	33.500	33.750	33.000	33.000	26.624	270,581
2022-12-09	33.750	34.000	33.250	33.500	27.028	246,310
2022-12-08	33.750	34.250	33.250	33.500	27.028	335,875
2022-12-07	34.000	34.500	33.500	33.750	27.229	254,632
2022-12-06	34.750	35.250	33.750	34.000	27.431	531,568
2022-12-02	35.500	35.500	34.500	34.750	28.036	516,870
2022-12-01	35.250	36.250	35.000	35.500	28.641	1,179,376
2022-11-30	34.500	35.250	34.250	34.750	28.036	851,010
2022-11-29	33.750	35.000	33.500	34.250	27.633	862,546
2022-11-28	34.500	34.750	33.750	33.750	27.229	696,941
2022-11-25	34.500	35.500	33.750	34.250	27.633	1,343,233
2022-11-24	35.500	35.750	33.250	34.000	27.431	1,134,689
2022-11-23	35.250	36.000	35.000	35.000	28.238	615,650
2022-11-22	36.000	36.500	35.000	35.250	28.440	691,630
2022-11-21	36.750	37.000	35.750	36.000	29.045	584,104
2022-11-18	36.750	37.000	36.250	36.500	29.448	684,652
2022-11-17	36.000	37.750	36.000	36.750	29.650	1,847,820
2022-11-16	36.500	37.000	36.000	36.000	29.045	731,555
2022-11-15	36.750	37.500	35.000	36.250	29.246	1,950,225
2022-11-14	39.500	39.750	36.250	36.500	29.448	2,542,085
2022-11-11	39.000	40.500	38.250	39.750	32.070	4,597,058
2022-11-10	39.000	41.500	37.750	38.250	30.860	5,637,038
2022-11-09	36.250	40.000	36.000	39.750	32.070	6,918,386
2022-11-08	36.750	37.000	35.500	36.000	29.045	1,009,975
2022-11-07	36.750	37.250	36.250	36.500	29.448	658,532

← NewerPage 16 of 21 · 1,205 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.