Castle Peak Holdings Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 29.250 | 36.750 | 28.500 | 36.000 | 29.045 | 18,953,990 |
| 2022-08-05 | 29.000 | 30.250 | 27.250 | 29.000 | 23.397 | 5,470,187 |
| 2022-08-04 | 25.500 | 31.750 | 25.500 | 29.750 | 24.002 | 14,122,390 |
| 2022-08-03 | 25.500 | 26.000 | 24.800 | 25.250 | 20.372 | 1,110,291 |
| 2022-08-02 | 25.750 | 27.000 | 24.900 | 25.250 | 20.372 | 2,047,700 |
| 2022-08-01 | 26.250 | 27.000 | 25.250 | 25.750 | 20.775 | 2,281,975 |
| 2022-07-27 | 26.500 | 28.000 | 25.500 | 25.750 | 20.775 | 3,117,572 |
| 2022-07-26 | 28.750 | 29.000 | 26.000 | 27.000 | 21.784 | 5,205,162 |
| 2022-07-25 | 23.500 | 30.500 | 23.400 | 29.000 | 23.397 | 11,901,590 |
| 2022-07-22 | 23.900 | 24.700 | 23.400 | 23.500 | 18.960 | 2,108,920 |
| 2022-07-21 | 23.700 | 24.200 | 23.200 | 23.700 | 19.121 | 1,361,129 |
| 2022-07-20 | 23.400 | 25.250 | 23.200 | 23.700 | 19.121 | 3,670,694 |
| 2022-07-19 | 23.900 | 24.000 | 22.900 | 22.900 | 18.476 | 1,090,662 |
| 2022-07-18 | 24.200 | 24.600 | 23.900 | 24.000 | 19.363 | 1,580,369 |
| 2022-07-15 | 24.000 | 25.500 | 23.700 | 24.000 | 19.363 | 1,975,921 |
| 2022-07-14 | 25.500 | 25.750 | 23.900 | 23.900 | 19.283 | 1,462,831 |
| 2022-07-12 | 26.000 | 26.500 | 25.000 | 25.250 | 20.372 | 1,426,261 |
| 2022-07-11 | 25.250 | 28.250 | 25.250 | 26.000 | 20.977 | 4,692,674 |
| 2022-07-08 | 26.750 | 27.500 | 25.500 | 25.500 | 20.573 | 2,274,235 |
| 2022-07-07 | 26.250 | 27.000 | 25.750 | 26.500 | 21.380 | 2,254,387 |
| 2022-07-06 | 25.250 | 28.500 | 24.300 | 27.000 | 21.784 | 7,091,235 |
| 2022-07-05 | 26.750 | 27.500 | 24.100 | 25.000 | 20.170 | 3,410,802 |
| 2022-07-04 | 28.500 | 28.750 | 26.500 | 26.500 | 21.380 | 2,502,622 |
| 2022-07-01 | 27.000 | 30.250 | 26.500 | 28.000 | 22.590 | 6,645,764 |
| 2022-06-30 | 29.500 | 30.250 | 24.900 | 25.500 | 20.573 | 3,871,983 |
| 2022-06-29 | 30.250 | 31.750 | 29.000 | 29.250 | 23.599 | 5,006,968 |
| 2022-06-28 | 31.750 | 33.250 | 28.250 | 30.000 | 24.204 | 18,405,740 |
| 2022-06-27 | 25.500 | 32.000 | 22.800 | 32.000 | 25.818 | 16,021,220 |
| 2022-06-24 | 27.500 | 27.750 | 24.300 | 24.800 | 20.009 | 2,637,549 |
| 2022-06-23 | 28.250 | 29.750 | 26.250 | 26.750 | 21.582 | 4,453,857 |
| 2022-06-22 | 27.250 | 32.000 | 26.500 | 28.000 | 22.590 | 13,305,680 |
| 2022-06-21 | 31.000 | 31.250 | 27.000 | 27.500 | 22.187 | 3,923,379 |
| 2022-06-20 | 32.000 | 32.750 | 26.750 | 30.000 | 24.204 | 9,337,403 |
| 2022-06-17 | 31.750 | 35.500 | 30.750 | 32.000 | 25.818 | 9,001,735 |
| 2022-06-16 | 42.000 | 42.000 | 30.250 | 31.000 | 25.011 | 8,430,964 |
| 2022-06-15 | 43.000 | 45.000 | 37.000 | 40.000 | 32.272 | 11,531,150 |
| 2022-06-14 | 34.750 | 41.500 | 33.000 | 41.500 | 33.482 | 12,910,610 |
| 2022-06-13 | 43.500 | 45.500 | 32.000 | 32.000 | 25.818 | 9,423,290 |
| 2022-06-10 | 46.000 | 47.250 | 42.750 | 45.500 | 36.709 | 19,256,230 |
| 2022-06-09 | 33.000 | 42.750 | 33.000 | 42.750 | 34.491 | 25,506,631 |
| 2022-06-08 | 36.500 | 41.250 | 28.750 | 35.000 | 28.238 | 23,783,551 |
| 2022-06-07 | 26.000 | 32.000 | 25.500 | 32.000 | 25.818 | 30,824,590 |
| 2022-06-06 | 19.500 | 24.700 | 19.000 | 24.700 | 19.928 | 24,557,449 |
| 2022-06-02 | 19.600 | 20.500 | 17.200 | 19.000 | 15.329 | 20,790,730 |
| 2022-06-01 | 26.000 | 29.500 | 17.100 | 18.100 | 14.603 | 21,324,430 |
| 2022-05-31 | 18.100 | 23.700 | 17.000 | 23.700 | 19.121 | 15,660,370 |
| 2022-05-30 | 16.400 | 18.300 | 14.900 | 18.300 | 14.764 | 13,751,380 |
| 2022-05-27 | 11.100 | 14.100 | 11.000 | 14.100 | 11.376 | 8,334,206 |
| 2022-05-26 | 11.100 | 11.600 | 10.500 | 10.900 | 8.794 | 1,291,651 |
| 2022-05-25 | 11.900 | 12.700 | 10.000 | 11.300 | 9.117 | 3,577,005 |
| 2022-05-24 | 15.800 | 16.400 | 11.300 | 12.000 | 9.682 | 5,423,389 |
| 2022-05-23 | 14.500 | 16.500 | 13.700 | 14.800 | 11.941 | 6,715,903 |
| 2022-05-20 | 14.400 | 14.900 | 13.300 | 14.900 | 12.021 | 4,500,000 |
| 2022-05-19 | 9.900 | 11.500 | 9.350 | 11.500 | 9.278 | 4,531,000 |
| 2022-05-18 | 7.500 | 8.900 | 7.050 | 8.900 | 7.181 | 8,293,700 |
| 2022-05-17 | 5.700 | 6.850 | 5.650 | 6.850 | 5.527 | 2,861,200 |
| 2022-05-13 | 5.800 | 6.000 | 4.980 | 5.300 | 4.276 | 3,645,400 |
| 2022-05-12 | 3.760 | 4.800 | 3.760 | 4.800 | 3.873 | 1,504,200 |
| 2022-05-11 | 3.760 | 3.760 | 3.640 | 3.700 | 2.985 | 54,800 |
| 2022-05-10 | 3.640 | 3.760 | 3.620 | 3.760 | 3.034 | 32,700 |
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.