Castle Peak Holdings Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	35.750	37.250	35.500	36.750	29.650	1,849,007
2022-11-03	35.250	36.000	34.750	35.500	28.641	626,218
2022-11-02	35.750	36.750	35.000	35.250	28.440	1,337,357
2022-11-01	37.000	37.500	35.000	35.750	28.843	2,032,731
2022-10-31	39.000	39.000	36.000	36.750	29.650	1,648,331
2022-10-28	38.250	39.750	37.750	38.250	30.860	2,415,352
2022-10-27	38.250	38.250	37.750	38.000	30.658	747,527
2022-10-26	39.000	40.000	37.250	37.500	30.255	2,551,418
2022-10-25	38.000	39.000	38.000	38.750	31.263	1,837,468
2022-10-21	39.250	41.500	36.750	37.500	30.255	5,909,881
2022-10-20	38.250	39.750	38.000	39.000	31.465	2,485,312
2022-10-19	40.000	41.250	37.250	38.000	30.658	4,990,025
2022-10-18	39.000	40.750	38.250	39.750	32.070	3,906,317
2022-10-17	33.750	41.000	33.000	39.750	32.070	6,780,662
2022-10-12	31.750	37.750	31.500	34.500	27.835	7,592,700
2022-10-11	31.500	32.500	30.500	31.500	25.414	710,180
2022-10-10	32.250	32.500	31.500	31.750	25.616	741,217
2022-10-07	33.750	33.750	32.250	32.750	26.423	922,423
2022-10-06	33.000	35.250	33.000	34.000	27.431	2,150,422
2022-10-05	32.750	33.750	32.250	32.750	26.423	775,250
2022-10-04	33.500	34.000	32.000	32.500	26.221	1,135,023
2022-10-03	34.500	34.750	32.500	32.500	26.221	1,304,953
2022-09-30	32.250	37.000	32.250	34.250	27.633	4,598,743
2022-09-29	34.250	35.000	31.750	32.750	26.423	1,516,692
2022-09-28	33.250	34.250	32.000	33.250	26.826	1,851,946
2022-09-27	37.750	38.250	32.750	34.000	27.431	1,700,655
2022-09-26	38.000	38.000	37.250	37.500	30.255	398,803
2022-09-23	38.500	38.750	37.750	38.000	30.658	685,385
2022-09-22	38.500	39.750	37.750	38.500	31.062	1,895,351
2022-09-21	40.000	40.750	38.000	38.250	30.860	1,807,783
2022-09-20	39.250	41.250	39.000	40.750	32.877	2,225,691
2022-09-19	39.500	40.000	38.750	38.750	31.263	613,528
2022-09-16	42.000	42.500	38.750	39.250	31.667	2,426,319
2022-09-15	42.500	43.750	42.000	42.250	34.087	2,944,944
2022-09-14	41.750	44.000	41.500	42.250	34.087	5,047,622
2022-09-13	40.750	44.750	40.750	43.000	34.692	8,456,999
2022-09-12	40.750	40.750	40.000	40.250	32.474	898,536
2022-09-09	42.000	42.750	39.500	40.500	32.675	3,502,624
2022-09-08	42.750	42.750	39.750	41.750	33.684	3,370,170
2022-09-07	37.250	44.000	37.250	42.000	33.886	8,673,197
2022-09-06	37.250	38.000	36.500	37.500	30.255	1,725,074
2022-09-05	36.500	39.250	36.500	36.750	29.650	3,380,602
2022-09-02	37.750	38.750	35.750	36.500	29.448	2,149,225
2022-09-01	40.000	40.250	35.500	37.000	29.852	3,968,308
2022-08-31	41.250	42.000	40.250	40.250	32.474	1,600,083
2022-08-30	42.250	42.750	41.250	41.250	33.280	1,692,839
2022-08-29	40.500	42.750	40.250	41.500	33.482	1,345,426
2022-08-26	43.000	43.000	41.250	41.750	33.684	1,468,936
2022-08-25	42.000	43.500	41.500	42.500	34.289	3,137,674
2022-08-24	46.750	49.250	40.250	40.750	32.877	10,729,000
2022-08-23	46.750	48.250	46.000	46.500	37.516	3,612,364
2022-08-22	48.250	50.750	47.000	47.000	37.920	9,158,819
2022-08-19	50.750	50.750	46.750	48.000	38.726	4,434,228
2022-08-18	51.500	52.000	49.000	50.250	40.542	7,180,215
2022-08-17	52.250	52.250	49.250	50.750	40.945	13,308,880
2022-08-16	45.000	53.000	44.750	49.750	40.138	31,460,811
2022-08-15	41.500	41.500	38.250	41.500	33.482	7,306,201
2022-08-11	33.250	36.000	31.250	32.000	25.818	7,312,873
2022-08-10	34.750	38.750	32.250	32.250	26.019	16,917,609
2022-08-09	35.500	36.750	33.500	34.500	27.835	6,172,395

← NewerPage 17 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.