Castle Peak Holdings Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 8.050 | 8.150 | 8.050 | 8.150 | 8.150 | 3,200 |
| 2026-04-17 | 8.100 | 8.150 | 8.050 | 8.150 | 8.150 | 9,767 |
| 2026-04-16 | 8.100 | 8.200 | 8.050 | 8.200 | 8.200 | 4,800 |
| 2026-04-10 | 8.000 | 8.200 | 8.000 | 8.200 | 8.200 | 5,514 |
| 2026-04-09 | 8.100 | 8.200 | 8.100 | 8.200 | 8.200 | 6,326 |
| 2026-04-08 | 8.200 | 8.200 | 8.150 | 8.200 | 8.200 | 5,200 |
| 2026-04-07 | 8.100 | 8.200 | 8.050 | 8.200 | 8.200 | 4,801 |
| 2026-04-03 | 8.400 | 8.400 | 8.100 | 8.100 | 8.100 | 23,614 |
| 2026-04-02 | 8.150 | 8.200 | 8.100 | 8.200 | 8.200 | 20,721 |
| 2026-04-01 | 8.150 | 8.200 | 8.050 | 8.200 | 8.200 | 16,200 |
| 2026-03-31 | 8.050 | 8.100 | 8.000 | 8.000 | 8.000 | 25,909 |
| 2026-03-30 | 8.100 | 8.100 | 8.000 | 8.100 | 8.100 | 10,701 |
| 2026-03-27 | 8.150 | 8.150 | 7.950 | 8.000 | 8.000 | 19,500 |
| 2026-03-26 | 8.100 | 8.150 | 8.000 | 8.000 | 8.000 | 23,400 |
| 2026-03-25 | 8.100 | 8.150 | 8.050 | 8.150 | 8.150 | 17,913 |
| 2026-03-24 | 8.000 | 8.100 | 7.950 | 8.100 | 8.100 | 11,707 |
| 2026-03-23 | 8.050 | 8.100 | 7.900 | 8.000 | 8.000 | 12,415 |
| 2026-03-20 | 8.050 | 8.150 | 8.000 | 8.100 | 8.100 | 23,702 |
| 2026-03-19 | 8.200 | 8.350 | 7.950 | 8.000 | 8.000 | 43,941 |
| 2026-03-18 | 8.250 | 8.400 | 8.150 | 8.200 | 8.200 | 46,001 |
| 2026-03-17 | 8.350 | 8.400 | 8.250 | 8.250 | 8.250 | 59,068 |
| 2026-03-16 | 8.400 | 8.450 | 8.350 | 8.400 | 8.400 | 13,604 |
| 2026-03-13 | 8.500 | 8.550 | 8.350 | 8.350 | 8.350 | 44,825 |
| 2026-03-12 | 8.500 | 8.550 | 8.400 | 8.500 | 8.500 | 119,449 |
| 2026-03-11 | 9.150 | 9.550 | 9.150 | 9.250 | 8.500 | 522,628 |
| 2026-03-10 | 8.950 | 9.150 | 8.950 | 9.050 | 8.316 | 114,847 |
| 2026-03-09 | 8.850 | 8.950 | 8.700 | 8.950 | 8.224 | 43,156 |
| 2026-03-06 | 9.000 | 9.100 | 8.850 | 8.900 | 8.178 | 48,800 |
| 2026-03-05 | 8.850 | 9.000 | 8.800 | 8.950 | 8.224 | 167,870 |
| 2026-03-04 | 8.950 | 8.950 | 8.400 | 8.700 | 7.995 | 263,994 |
| 2026-03-02 | 9.500 | 9.500 | 9.000 | 9.000 | 8.270 | 238,414 |
| 2026-02-27 | 9.700 | 10.000 | 9.600 | 9.650 | 8.868 | 271,460 |
| 2026-02-26 | 9.750 | 10.200 | 9.600 | 9.700 | 8.914 | 1,102,824 |
| 2026-02-25 | 9.400 | 10.600 | 9.350 | 9.650 | 8.868 | 1,933,755 |
| 2026-02-24 | 9.300 | 9.400 | 9.200 | 9.350 | 8.592 | 40,920 |
| 2026-02-23 | 9.250 | 9.350 | 9.100 | 9.350 | 8.592 | 22,907 |
| 2026-02-20 | 9.300 | 9.450 | 9.150 | 9.250 | 8.500 | 67,606 |
| 2026-02-19 | 9.250 | 9.500 | 9.150 | 9.300 | 8.546 | 111,036 |
| 2026-02-18 | 9.200 | 9.300 | 9.100 | 9.250 | 8.500 | 59,325 |
| 2026-02-17 | 9.250 | 9.250 | 9.100 | 9.200 | 8.454 | 59,440 |
| 2026-02-16 | 9.000 | 9.200 | 8.950 | 9.100 | 8.362 | 57,910 |
| 2026-02-13 | 8.900 | 9.100 | 8.850 | 9.100 | 8.362 | 213,602 |
| 2026-02-12 | 8.750 | 9.100 | 8.750 | 8.950 | 8.224 | 737,702 |
| 2026-02-11 | 8.450 | 8.750 | 8.450 | 8.650 | 7.949 | 85,829 |
| 2026-02-10 | 8.450 | 8.550 | 8.400 | 8.550 | 7.857 | 13,400 |
| 2026-02-09 | 8.500 | 8.500 | 8.400 | 8.500 | 7.811 | 17,859 |
| 2026-02-06 | 8.300 | 8.350 | 8.250 | 8.350 | 7.673 | 11,300 |
| 2026-02-05 | 8.300 | 8.500 | 8.250 | 8.250 | 7.581 | 81,300 |
| 2026-02-04 | 8.300 | 8.350 | 8.200 | 8.300 | 7.627 | 17,802 |
| 2026-02-03 | 8.300 | 8.350 | 8.250 | 8.250 | 7.581 | 27,800 |
| 2026-02-02 | 8.400 | 8.500 | 8.150 | 8.300 | 7.627 | 35,601 |
| 2026-01-30 | 8.450 | 8.500 | 8.400 | 8.400 | 7.719 | 14,000 |
| 2026-01-29 | 8.600 | 8.650 | 8.300 | 8.500 | 7.811 | 95,315 |
| 2026-01-28 | 8.700 | 8.850 | 8.550 | 8.550 | 7.857 | 191,715 |
| 2026-01-27 | 8.250 | 9.050 | 8.250 | 8.550 | 7.857 | 883,073 |
| 2026-01-26 | 8.250 | 8.300 | 8.200 | 8.250 | 7.581 | 13,436 |
| 2026-01-23 | 8.200 | 8.300 | 8.200 | 8.300 | 7.627 | 5,300 |
| 2026-01-22 | 8.200 | 8.300 | 8.200 | 8.250 | 7.581 | 10,100 |
| 2026-01-21 | 8.250 | 8.300 | 8.150 | 8.250 | 7.581 | 5,168 |
| 2026-01-20 | 8.150 | 8.250 | 8.000 | 8.250 | 7.581 | 15,500 |
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.