Castle Peak Holdings Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 3.780 | 3.780 | 3.640 | 3.640 | 2.937 | 18,500 |
| 2022-05-06 | 3.800 | 3.820 | 3.780 | 3.820 | 3.082 | 13,400 |
| 2022-05-05 | 3.820 | 3.860 | 3.760 | 3.860 | 3.114 | 31,200 |
| 2022-05-03 | 3.840 | 3.880 | 3.800 | 3.880 | 3.130 | 5,200 |
| 2022-04-29 | 3.780 | 3.880 | 3.780 | 3.880 | 3.130 | 4,500 |
| 2022-04-28 | 3.820 | 3.840 | 3.740 | 3.840 | 3.098 | 2,300 |
| 2022-04-27 | 3.820 | 3.860 | 3.820 | 3.860 | 3.114 | 400 |
| 2022-04-26 | 3.840 | 3.840 | 3.820 | 3.840 | 3.098 | 4,500 |
| 2022-04-25 | 3.880 | 3.880 | 3.800 | 3.820 | 3.082 | 27,800 |
| 2022-04-22 | 3.880 | 3.900 | 3.800 | 3.880 | 3.130 | 4,900 |
| 2022-04-21 | 3.880 | 3.880 | 3.800 | 3.880 | 3.130 | 26,800 |
| 2022-04-20 | 3.880 | 3.880 | 3.880 | 3.880 | 3.130 | 11,000 |
| 2022-04-19 | 3.900 | 3.960 | 3.880 | 3.960 | 3.195 | 500 |
| 2022-04-18 | 3.980 | 3.980 | 3.860 | 3.880 | 3.130 | 24,800 |
| 2022-04-12 | 3.940 | 3.980 | 3.920 | 3.980 | 3.211 | 6,600 |
| 2022-04-11 | 3.940 | 4.000 | 3.940 | 4.000 | 3.227 | 8,300 |
| 2022-04-07 | 3.940 | 4.040 | 3.940 | 4.040 | 3.260 | 1,300 |
| 2022-04-05 | 3.920 | 4.040 | 3.920 | 3.980 | 3.211 | 2,900 |
| 2022-04-04 | 4.000 | 4.020 | 4.000 | 4.000 | 3.227 | 19,000 |
| 2022-04-01 | 4.040 | 4.040 | 4.000 | 4.020 | 3.243 | 9,400 |
| 2022-03-31 | 4.040 | 5.050 | 4.000 | 4.000 | 3.227 | 455,500 |
| 2022-03-30 | 4.000 | 4.040 | 3.980 | 4.040 | 3.260 | 11,900 |
| 2022-03-29 | 3.980 | 4.000 | 3.980 | 4.000 | 3.227 | 500 |
| 2022-03-28 | 4.000 | 4.060 | 3.960 | 4.060 | 3.276 | 100,400 |
| 2022-03-25 | 4.020 | 4.040 | 4.000 | 4.040 | 3.260 | 7,100 |
| 2022-03-24 | 4.000 | 4.100 | 3.900 | 4.040 | 3.260 | 95,800 |
| 2022-03-23 | 3.900 | 4.240 | 3.880 | 4.060 | 3.276 | 240,900 |
| 2022-03-22 | 3.980 | 3.980 | 3.900 | 3.960 | 3.195 | 10,200 |
| 2022-03-18 | 3.900 | 3.980 | 3.900 | 3.980 | 3.211 | 13,500 |
| 2022-03-16 | 4.080 | 4.080 | 3.940 | 3.980 | 3.211 | 2,800 |
| 2022-03-15 | 3.960 | 3.960 | 3.920 | 3.960 | 3.195 | 9,100 |
| 2022-03-14 | 3.980 | 3.980 | 3.820 | 3.980 | 3.211 | 6,000 |
| 2022-03-11 | 3.920 | 3.920 | 3.920 | 3.920 | 3.163 | 80,000 |
| 2022-03-10 | 3.960 | 3.960 | 3.920 | 3.920 | 3.163 | 200 |
| 2022-03-09 | 3.860 | 3.940 | 3.840 | 3.840 | 3.098 | 2,600 |
| 2022-03-08 | 3.920 | 3.960 | 3.840 | 3.940 | 3.179 | 17,900 |
| 2022-03-07 | 3.920 | 3.920 | 3.840 | 3.920 | 3.163 | 8,600 |
| 2022-03-04 | 4.000 | 4.000 | 3.940 | 3.940 | 3.179 | 4,300 |
| 2022-03-03 | 4.000 | 4.000 | 4.000 | 4.000 | 3.227 | 2,800 |
| 2022-03-02 | 3.980 | 4.000 | 3.900 | 4.000 | 3.227 | 35,900 |
| 2022-03-01 | 3.960 | 3.960 | 3.900 | 3.960 | 3.195 | 2,900 |
| 2022-02-28 | 3.920 | 3.920 | 3.920 | 3.920 | 3.163 | 400 |
| 2022-02-25 | 3.880 | 4.000 | 3.880 | 4.000 | 3.227 | 24,700 |
| 2022-02-24 | 3.900 | 3.900 | 3.900 | 3.900 | 3.147 | 34,000 |
| 2022-02-23 | 3.940 | 3.940 | 3.940 | 3.940 | 3.179 | 2,000 |
| 2022-02-22 | 3.960 | 3.980 | 3.940 | 3.960 | 3.195 | 130,900 |
| 2022-02-21 | 3.940 | 3.960 | 3.940 | 3.960 | 3.195 | 103,700 |
| 2022-02-18 | 3.940 | 3.980 | 3.920 | 3.960 | 3.195 | 1,800 |
| 2022-02-17 | 3.960 | 3.960 | 3.860 | 3.940 | 3.179 | 9,000 |
| 2022-02-15 | 3.840 | 3.960 | 3.840 | 3.960 | 3.195 | 2,300 |
| 2022-02-14 | 3.880 | 3.900 | 3.840 | 3.860 | 3.114 | 51,200 |
| 2022-02-11 | 3.920 | 3.920 | 3.900 | 3.900 | 3.147 | 54,400 |
| 2022-02-10 | 4.000 | 4.000 | 3.920 | 3.920 | 3.163 | 4,800 |
| 2022-02-09 | 3.980 | 4.000 | 3.940 | 3.940 | 3.179 | 5,300 |
| 2022-02-08 | 4.020 | 4.020 | 3.940 | 3.940 | 3.179 | 11,600 |
| 2022-02-07 | 3.920 | 3.980 | 3.920 | 3.980 | 3.211 | 2,200 |
| 2022-02-04 | 3.980 | 3.980 | 3.980 | 3.980 | 3.211 | 3,800 |
| 2022-02-03 | 4.040 | 4.060 | 4.020 | 4.020 | 3.243 | 6,200 |
| 2022-02-02 | 3.980 | 3.980 | 3.980 | 3.980 | 3.211 | 500 |
| 2022-01-31 | 4.000 | 4.000 | 4.000 | 4.000 | 3.227 | 500 |
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.