Castle Peak Holdings Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 7.800 | 7.900 | 7.650 | 7.750 | 7.750 | 60,601 |
| 2026-07-16 | 7.700 | 7.950 | 7.700 | 7.800 | 7.800 | 45,201 |
| 2026-07-15 | 7.850 | 8.000 | 7.850 | 7.850 | 7.850 | 63,301 |
| 2026-07-14 | 7.700 | 7.850 | 7.650 | 7.850 | 7.850 | 16,901 |
| 2026-07-13 | 7.750 | 7.800 | 7.750 | 7.750 | 7.750 | 27,700 |
| 2026-07-10 | 7.650 | 7.750 | 7.550 | 7.750 | 7.750 | 43,300 |
| 2026-07-09 | 7.750 | 7.850 | 7.600 | 7.650 | 7.650 | 94,402 |
| 2026-07-08 | 7.850 | 8.100 | 7.600 | 7.600 | 7.600 | 315,972 |
| 2026-07-07 | 7.900 | 7.900 | 7.750 | 7.850 | 7.850 | 16,400 |
| 2026-07-06 | 7.800 | 7.850 | 7.700 | 7.850 | 7.850 | 26,000 |
| 2026-07-03 | 7.700 | 7.900 | 7.700 | 7.750 | 7.750 | 29,500 |
| 2026-07-02 | 7.650 | 7.750 | 7.650 | 7.750 | 7.750 | 3,500 |
| 2026-07-01 | 7.700 | 7.800 | 7.700 | 7.750 | 7.750 | 22,700 |
| 2026-06-30 | 7.850 | 7.850 | 7.700 | 7.750 | 7.750 | 30,500 |
| 2026-06-29 | 7.700 | 7.700 | 7.650 | 7.700 | 7.700 | 6,200 |
| 2026-06-26 | 7.600 | 7.700 | 7.600 | 7.650 | 7.650 | 1,400 |
| 2026-06-25 | 7.650 | 7.700 | 7.550 | 7.600 | 7.600 | 26,500 |
| 2026-06-24 | 7.650 | 7.650 | 7.600 | 7.650 | 7.650 | 13,600 |
| 2026-06-23 | 7.700 | 8.250 | 7.500 | 7.500 | 7.500 | 311,133 |
| 2026-06-22 | 7.700 | 7.750 | 7.650 | 7.750 | 7.750 | 5,501 |
| 2026-06-19 | 7.800 | 7.800 | 7.650 | 7.750 | 7.750 | 9,400 |
| 2026-06-18 | 7.700 | 7.700 | 7.650 | 7.700 | 7.700 | 15,256 |
| 2026-06-17 | 7.800 | 7.900 | 7.700 | 7.750 | 7.750 | 34,036 |
| 2026-06-16 | 7.650 | 8.150 | 7.650 | 7.750 | 7.750 | 246,500 |
| 2026-06-15 | 7.900 | 7.900 | 7.600 | 7.650 | 7.650 | 39,501 |
| 2026-06-12 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 403 |
| 2026-06-11 | 7.750 | 7.850 | 7.750 | 7.850 | 7.850 | 3,271 |
| 2026-06-10 | 7.750 | 7.900 | 7.700 | 7.700 | 7.700 | 33,410 |
| 2026-06-09 | 7.750 | 7.900 | 7.750 | 7.750 | 7.750 | 4,705 |
| 2026-06-08 | 8.000 | 8.000 | 7.750 | 7.800 | 7.800 | 16,448 |
| 2026-06-05 | 7.850 | 7.900 | 7.850 | 7.900 | 7.900 | 3,411 |
| 2026-06-04 | 7.750 | 7.900 | 7.700 | 7.850 | 7.850 | 7,016 |
| 2026-06-02 | 7.800 | 7.900 | 7.800 | 7.800 | 7.800 | 3,417 |
| 2026-05-29 | 7.800 | 8.000 | 7.750 | 7.800 | 7.800 | 53,402 |
| 2026-05-28 | 7.750 | 7.850 | 7.650 | 7.800 | 7.800 | 40,103 |
| 2026-05-27 | 7.650 | 7.950 | 7.650 | 7.800 | 7.800 | 46,912 |
| 2026-05-26 | 7.650 | 7.750 | 7.600 | 7.600 | 7.600 | 24,904 |
| 2026-05-25 | 7.500 | 7.650 | 7.500 | 7.650 | 7.650 | 5,390 |
| 2026-05-22 | 7.550 | 7.550 | 7.500 | 7.550 | 7.550 | 14,174 |
| 2026-05-21 | 7.550 | 7.600 | 7.550 | 7.550 | 7.550 | 16,281 |
| 2026-05-20 | 7.600 | 7.600 | 7.550 | 7.600 | 7.600 | 13,102 |
| 2026-05-19 | 7.650 | 7.650 | 7.500 | 7.600 | 7.600 | 6,400 |
| 2026-05-18 | 7.650 | 7.650 | 7.600 | 7.600 | 7.600 | 12,534 |
| 2026-05-15 | 7.750 | 7.800 | 7.400 | 7.650 | 7.650 | 100,259 |
| 2026-05-14 | 7.650 | 7.750 | 7.650 | 7.750 | 7.750 | 51,764 |
| 2026-05-13 | 8.100 | 8.300 | 7.700 | 7.700 | 7.700 | 196,625 |
| 2026-05-12 | 8.050 | 8.100 | 8.050 | 8.100 | 8.100 | 8,100 |
| 2026-05-11 | 8.150 | 8.200 | 8.000 | 8.100 | 8.100 | 37,398 |
| 2026-05-08 | 8.100 | 8.200 | 8.050 | 8.150 | 8.150 | 19,337 |
| 2026-05-07 | 8.050 | 8.150 | 8.050 | 8.050 | 8.050 | 24,634 |
| 2026-05-06 | 8.100 | 8.150 | 8.050 | 8.150 | 8.150 | 16,623 |
| 2026-05-05 | 8.300 | 8.300 | 8.000 | 8.000 | 8.000 | 43,800 |
| 2026-04-30 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 1,000 |
| 2026-04-29 | 8.250 | 8.350 | 8.200 | 8.200 | 8.200 | 8,200 |
| 2026-04-28 | 8.300 | 8.350 | 8.200 | 8.250 | 8.250 | 23,000 |
| 2026-04-27 | 8.300 | 8.500 | 8.300 | 8.400 | 8.400 | 20,954 |
| 2026-04-24 | 8.250 | 8.450 | 8.250 | 8.300 | 8.300 | 20,000 |
| 2026-04-23 | 8.350 | 8.450 | 8.250 | 8.250 | 8.250 | 25,922 |
| 2026-04-22 | 8.500 | 8.600 | 8.350 | 8.350 | 8.350 | 224,951 |
| 2026-04-21 | 8.050 | 8.650 | 8.050 | 8.600 | 8.600 | 846,694 |
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.