Castle Peak Holdings Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-28 | 3.900 | 4.000 | 3.880 | 3.980 | 3.211 | 3,300 |
| 2022-01-27 | 3.860 | 3.980 | 3.860 | 3.900 | 3.147 | 1,700 |
| 2022-01-26 | 4.020 | 4.020 | 4.000 | 4.000 | 3.227 | 1,900 |
| 2022-01-25 | 3.880 | 4.040 | 3.880 | 4.000 | 3.227 | 1,500 |
| 2022-01-24 | 3.980 | 4.020 | 3.960 | 3.960 | 3.195 | 5,900 |
| 2022-01-21 | 4.000 | 4.060 | 3.920 | 4.040 | 3.260 | 112,200 |
| 2022-01-20 | 4.000 | 4.160 | 3.920 | 4.000 | 3.227 | 9,400 |
| 2022-01-19 | 3.960 | 4.080 | 3.940 | 3.980 | 3.211 | 16,100 |
| 2022-01-18 | 4.020 | 4.060 | 4.000 | 4.000 | 3.227 | 144,600 |
| 2022-01-17 | 3.980 | 4.100 | 3.880 | 4.040 | 3.260 | 15,000 |
| 2022-01-14 | 3.840 | 4.080 | 3.840 | 3.900 | 3.147 | 2,500 |
| 2022-01-13 | 4.040 | 4.080 | 3.900 | 3.960 | 3.195 | 2,400 |
| 2022-01-12 | 4.080 | 4.080 | 3.880 | 4.080 | 3.292 | 1,800 |
| 2022-01-11 | 3.840 | 4.160 | 3.840 | 3.900 | 3.147 | 117,700 |
| 2022-01-10 | 3.900 | 3.960 | 3.840 | 3.920 | 3.163 | 4,900 |
| 2022-01-07 | 3.880 | 3.900 | 3.820 | 3.900 | 3.147 | 9,100 |
| 2022-01-06 | 3.880 | 3.880 | 3.820 | 3.880 | 3.130 | 4,700 |
| 2022-01-05 | 3.860 | 3.980 | 3.860 | 3.880 | 3.130 | 33,500 |
| 2022-01-04 | 3.880 | 3.900 | 3.840 | 3.860 | 3.114 | 7,700 |
| 2021-12-30 | 3.900 | 3.960 | 3.820 | 3.820 | 3.082 | 12,800 |
| 2021-12-29 | 3.960 | 3.980 | 3.900 | 3.980 | 3.211 | 1,900 |
| 2021-12-28 | 3.880 | 3.960 | 3.880 | 3.960 | 3.195 | 1,200 |
| 2021-12-27 | 3.800 | 3.880 | 3.800 | 3.820 | 3.082 | 5,300 |
| 2021-12-24 | 4.000 | 4.020 | 3.860 | 3.860 | 3.114 | 800 |
| 2021-12-23 | 4.060 | 4.060 | 4.000 | 4.000 | 3.227 | 1,600 |
| 2021-12-22 | 3.860 | 3.880 | 3.820 | 3.860 | 3.114 | 1,600 |
| 2021-12-21 | 3.880 | 3.920 | 3.880 | 3.900 | 3.147 | 1,100 |
| 2021-12-20 | 3.860 | 3.940 | 3.860 | 3.920 | 3.163 | 3,400 |
| 2021-12-17 | 4.060 | 4.060 | 3.940 | 3.940 | 3.179 | 2,100 |
| 2021-12-16 | 3.980 | 3.980 | 3.960 | 3.980 | 3.211 | 4,900 |
| 2021-12-15 | 3.900 | 3.980 | 3.900 | 3.980 | 3.211 | 1,000 |
| 2021-12-14 | 4.000 | 4.000 | 3.920 | 3.980 | 3.211 | 4,600 |
| 2021-12-13 | 4.040 | 4.040 | 4.020 | 4.020 | 3.243 | 200 |
| 2021-12-09 | 4.040 | 4.040 | 3.860 | 3.860 | 3.114 | 2,200 |
| 2021-12-08 | 3.980 | 3.980 | 3.880 | 3.900 | 3.147 | 3,200 |
| 2021-12-07 | 3.960 | 3.960 | 3.820 | 3.920 | 3.163 | 6,300 |
| 2021-12-03 | 3.960 | 3.980 | 3.960 | 3.960 | 3.195 | 2,800 |
| 2021-12-02 | 3.840 | 3.840 | 3.840 | 3.840 | 3.098 | 1,200 |
| 2021-12-01 | 3.900 | 3.940 | 3.880 | 3.940 | 3.179 | 300 |
| 2021-11-30 | 3.800 | 3.980 | 3.800 | 3.860 | 3.114 | 17,300 |
| 2021-11-29 | 3.820 | 3.820 | 3.780 | 3.780 | 3.050 | 2,400 |
| 2021-11-26 | 3.940 | 3.940 | 3.820 | 3.820 | 3.082 | 21,400 |
| 2021-11-25 | 3.980 | 4.000 | 3.940 | 3.940 | 3.179 | 3,100 |
| 2021-11-24 | 4.000 | 4.000 | 3.860 | 3.860 | 3.114 | 8,800 |
| 2021-11-23 | 4.000 | 4.000 | 4.000 | 4.000 | 3.227 | 700 |
| 2021-11-22 | 4.060 | 4.060 | 3.960 | 3.960 | 3.195 | 17,800 |
| 2021-11-19 | 4.020 | 4.060 | 4.000 | 4.060 | 3.276 | 23,400 |
| 2021-11-18 | 3.980 | 4.040 | 3.980 | 4.040 | 3.260 | 9,600 |
| 2021-11-17 | 3.940 | 3.940 | 3.940 | 3.940 | 3.179 | 6,600 |
| 2021-11-16 | 3.880 | 4.040 | 3.600 | 3.880 | 3.130 | 19,500 |
| 2021-11-15 | 4.080 | 4.080 | 4.040 | 4.040 | 3.260 | 600 |
| 2021-11-12 | 4.020 | 4.080 | 4.020 | 4.080 | 3.292 | 1,700 |
| 2021-11-11 | 4.000 | 4.060 | 4.000 | 4.060 | 3.276 | 800 |
| 2021-11-10 | 4.000 | 4.000 | 4.000 | 4.000 | 3.227 | 1,000 |
| 2021-11-09 | 3.980 | 4.040 | 3.980 | 4.020 | 3.243 | 3,300 |
| 2021-11-08 | 3.980 | 3.980 | 3.980 | 3.980 | 3.211 | 100 |
| 2021-11-04 | 3.980 | 3.980 | 3.980 | 3.980 | 3.211 | 400 |
| 2021-11-02 | 3.920 | 3.980 | 3.920 | 3.980 | 3.211 | 700 |
| 2021-10-29 | 4.020 | 4.020 | 4.020 | 4.020 | 3.243 | 100 |
| 2021-10-28 | 4.100 | 4.100 | 3.920 | 3.960 | 3.195 | 3,900 |
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.