Castle Peak Holdings Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 8.150 | 8.200 | 8.150 | 8.200 | 7.535 | 4,166 |
| 2026-01-16 | 8.100 | 8.150 | 8.050 | 8.150 | 7.489 | 1,700 |
| 2026-01-15 | 8.100 | 8.150 | 8.050 | 8.150 | 7.489 | 700 |
| 2026-01-14 | 8.100 | 8.150 | 8.000 | 8.150 | 7.489 | 3,000 |
| 2026-01-13 | 8.100 | 8.150 | 8.000 | 8.100 | 7.443 | 7,710 |
| 2026-01-12 | 8.200 | 8.300 | 8.100 | 8.100 | 7.443 | 20,720 |
| 2026-01-09 | 8.250 | 8.300 | 8.100 | 8.250 | 7.581 | 19,300 |
| 2026-01-08 | 8.200 | 8.300 | 8.200 | 8.300 | 7.627 | 2,601 |
| 2026-01-07 | 8.100 | 8.300 | 8.100 | 8.300 | 7.627 | 7,705 |
| 2026-01-06 | 8.200 | 8.300 | 8.150 | 8.200 | 7.535 | 15,380 |
| 2026-01-05 | 8.200 | 8.300 | 8.100 | 8.250 | 7.581 | 6,594 |
| 2025-12-30 | 8.200 | 8.250 | 8.100 | 8.250 | 7.581 | 10,140 |
| 2025-12-29 | 8.150 | 8.250 | 8.150 | 8.250 | 7.581 | 1,136 |
| 2025-12-26 | 8.150 | 8.250 | 8.100 | 8.200 | 7.535 | 6,801 |
| 2025-12-25 | 8.250 | 8.300 | 8.100 | 8.150 | 7.489 | 8,313 |
| 2025-12-24 | 8.300 | 8.350 | 8.150 | 8.200 | 7.535 | 33,398 |
| 2025-12-23 | 8.050 | 8.450 | 8.050 | 8.200 | 7.535 | 51,742 |
| 2025-12-22 | 8.050 | 8.100 | 8.050 | 8.100 | 7.443 | 4,899 |
| 2025-12-19 | 8.050 | 8.050 | 8.000 | 8.050 | 7.397 | 7,401 |
| 2025-12-18 | 8.150 | 8.150 | 8.000 | 8.050 | 7.397 | 23,149 |
| 2025-12-17 | 8.250 | 8.250 | 8.000 | 8.150 | 7.489 | 60,300 |
| 2025-12-16 | 8.350 | 8.400 | 8.200 | 8.200 | 7.535 | 20,702 |
| 2025-12-15 | 8.300 | 8.350 | 8.250 | 8.350 | 7.673 | 11,100 |
| 2025-12-12 | 8.300 | 8.400 | 8.250 | 8.350 | 7.673 | 11,101 |
| 2025-12-11 | 8.500 | 8.500 | 8.250 | 8.300 | 7.627 | 34,200 |
| 2025-12-09 | 8.400 | 8.550 | 8.400 | 8.500 | 7.811 | 14,917 |
| 2025-12-08 | 8.550 | 8.750 | 8.400 | 8.400 | 7.719 | 38,913 |
| 2025-12-04 | 8.450 | 8.900 | 8.450 | 8.600 | 7.903 | 80,111 |
| 2025-12-03 | 8.500 | 8.550 | 8.450 | 8.500 | 7.811 | 1,814 |
| 2025-12-02 | 8.450 | 8.500 | 8.400 | 8.450 | 7.765 | 8,200 |
| 2025-12-01 | 8.500 | 8.500 | 8.500 | 8.500 | 7.811 | 2,600 |
| 2025-11-28 | 8.450 | 8.500 | 8.400 | 8.400 | 7.719 | 11,000 |
| 2025-11-27 | 8.450 | 8.500 | 8.450 | 8.500 | 7.811 | 1,300 |
| 2025-11-26 | 8.500 | 8.550 | 8.400 | 8.400 | 7.719 | 12,601 |
| 2025-11-25 | 8.500 | 8.500 | 8.450 | 8.500 | 7.811 | 5,400 |
| 2025-11-24 | 8.450 | 8.550 | 8.400 | 8.550 | 7.857 | 5,300 |
| 2025-11-21 | 8.500 | 8.500 | 8.350 | 8.500 | 7.811 | 31,925 |
| 2025-11-20 | 8.450 | 8.550 | 8.400 | 8.550 | 7.857 | 6,200 |
| 2025-11-19 | 8.450 | 8.550 | 8.450 | 8.450 | 7.765 | 10,500 |
| 2025-11-18 | 8.550 | 8.550 | 8.400 | 8.450 | 7.765 | 26,306 |
| 2025-11-17 | 8.550 | 8.600 | 8.450 | 8.550 | 7.857 | 14,100 |
| 2025-11-14 | 8.500 | 8.650 | 8.350 | 8.600 | 7.903 | 54,100 |
| 2025-11-13 | 8.650 | 8.700 | 8.400 | 8.500 | 7.811 | 39,105 |
| 2025-11-12 | 8.850 | 8.950 | 8.500 | 8.650 | 7.949 | 92,408 |
| 2025-11-11 | 8.300 | 9.800 | 8.300 | 8.800 | 8.087 | 365,047 |
| 2025-11-10 | 8.300 | 8.350 | 8.250 | 8.300 | 7.627 | 15,111 |
| 2025-11-07 | 8.200 | 8.300 | 8.200 | 8.300 | 7.627 | 9,800 |
| 2025-11-06 | 8.000 | 8.300 | 8.000 | 8.300 | 7.627 | 28,101 |
| 2025-11-05 | 8.050 | 8.100 | 7.950 | 8.050 | 7.397 | 25,010 |
| 2025-11-04 | 8.050 | 8.100 | 8.000 | 8.050 | 7.397 | 7,719 |
| 2025-11-03 | 8.100 | 8.150 | 8.000 | 8.100 | 7.443 | 22,404 |
| 2025-10-31 | 8.100 | 8.150 | 8.000 | 8.100 | 7.443 | 9,518 |
| 2025-10-30 | 8.000 | 8.050 | 7.850 | 8.050 | 7.397 | 7,027 |
| 2025-10-29 | 8.000 | 8.000 | 7.900 | 8.000 | 7.351 | 26,802 |
| 2025-10-28 | 8.200 | 8.200 | 8.050 | 8.100 | 7.443 | 35,561 |
| 2025-10-27 | 8.200 | 8.200 | 8.000 | 8.050 | 7.397 | 39,151 |
| 2025-10-24 | 8.200 | 8.300 | 8.150 | 8.200 | 7.535 | 12,115 |
| 2025-10-22 | 8.200 | 8.250 | 8.150 | 8.250 | 7.581 | 2,808 |
| 2025-10-21 | 8.250 | 8.250 | 8.150 | 8.250 | 7.581 | 6,405 |
| 2025-10-20 | 8.300 | 8.300 | 8.100 | 8.250 | 7.581 | 2,400 |
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.