Castle Peak Holdings Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 8.200 | 8.200 | 8.100 | 8.200 | 7.535 | 2,442 |
| 2025-10-16 | 8.300 | 8.300 | 8.100 | 8.200 | 7.535 | 34,948 |
| 2025-10-15 | 8.300 | 8.400 | 8.250 | 8.400 | 7.719 | 11,610 |
| 2025-10-14 | 8.350 | 8.400 | 8.300 | 8.350 | 7.673 | 10,100 |
| 2025-10-10 | 8.500 | 8.500 | 8.250 | 8.350 | 7.673 | 18,211 |
| 2025-10-09 | 8.350 | 8.450 | 8.350 | 8.400 | 7.719 | 45,216 |
| 2025-10-08 | 8.200 | 8.400 | 8.200 | 8.400 | 7.719 | 7,710 |
| 2025-10-07 | 8.200 | 8.350 | 8.200 | 8.350 | 7.673 | 13,705 |
| 2025-10-06 | 8.200 | 8.200 | 8.100 | 8.200 | 7.535 | 26,462 |
| 2025-10-03 | 8.900 | 8.900 | 8.000 | 8.100 | 7.443 | 249,134 |
| 2025-10-02 | 8.850 | 8.900 | 8.750 | 8.900 | 8.178 | 51,100 |
| 2025-10-01 | 9.400 | 9.450 | 8.750 | 8.800 | 8.087 | 165,800 |
| 2025-09-30 | 9.500 | 9.600 | 9.200 | 9.350 | 8.592 | 106,900 |
| 2025-09-29 | 9.700 | 9.700 | 9.350 | 9.350 | 8.592 | 105,100 |
| 2025-09-26 | 9.750 | 9.800 | 9.600 | 9.700 | 8.914 | 44,810 |
| 2025-09-25 | 9.850 | 10.100 | 9.700 | 9.700 | 8.914 | 223,701 |
| 2025-09-24 | 9.650 | 9.900 | 9.650 | 9.850 | 9.051 | 10,300 |
| 2025-09-23 | 9.950 | 9.950 | 9.650 | 9.650 | 8.868 | 43,700 |
| 2025-09-22 | 9.850 | 9.950 | 9.750 | 9.950 | 9.143 | 25,208 |
| 2025-09-19 | 9.900 | 10.000 | 9.850 | 9.850 | 9.051 | 64,900 |
| 2025-09-18 | 9.850 | 10.300 | 9.700 | 9.800 | 9.005 | 245,700 |
| 2025-09-17 | 9.900 | 10.100 | 9.850 | 9.900 | 9.097 | 122,701 |
| 2025-09-16 | 9.900 | 9.950 | 9.800 | 9.900 | 9.097 | 34,413 |
| 2025-09-15 | 9.800 | 9.950 | 9.700 | 9.900 | 9.097 | 20,965 |
| 2025-09-12 | 9.800 | 9.800 | 9.650 | 9.750 | 8.960 | 47,218 |
| 2025-09-11 | 10.000 | 10.100 | 9.700 | 9.750 | 8.960 | 194,700 |
| 2025-09-10 | 9.300 | 10.800 | 9.300 | 9.950 | 9.143 | 1,534,171 |
| 2025-09-09 | 9.400 | 9.500 | 9.200 | 9.350 | 8.592 | 80,901 |
| 2025-09-08 | 9.950 | 10.000 | 9.300 | 9.400 | 8.638 | 191,921 |
| 2025-09-05 | 10.100 | 10.100 | 9.800 | 9.850 | 9.051 | 88,309 |
| 2025-09-04 | 10.000 | 10.200 | 9.900 | 9.950 | 9.143 | 67,710 |
| 2025-09-03 | 9.850 | 9.950 | 9.700 | 9.850 | 9.051 | 47,901 |
| 2025-09-02 | 10.400 | 10.400 | 9.750 | 9.800 | 9.005 | 214,619 |
| 2025-09-01 | 10.400 | 10.500 | 10.300 | 10.400 | 9.557 | 27,700 |
| 2025-08-29 | 10.500 | 11.000 | 10.300 | 10.400 | 9.557 | 143,610 |
| 2025-08-28 | 10.400 | 10.600 | 10.200 | 10.500 | 9.649 | 21,005 |
| 2025-08-27 | 10.500 | 10.600 | 10.300 | 10.300 | 9.465 | 46,541 |
| 2025-08-26 | 10.600 | 10.600 | 10.300 | 10.400 | 9.557 | 65,900 |
| 2025-08-25 | 10.700 | 10.800 | 10.400 | 10.500 | 9.649 | 80,312 |
| 2025-08-22 | 10.700 | 10.900 | 10.300 | 10.500 | 9.649 | 124,701 |
| 2025-08-21 | 10.900 | 11.200 | 10.400 | 10.600 | 9.741 | 346,504 |
| 2025-08-20 | 10.900 | 11.300 | 10.600 | 10.800 | 9.924 | 442,600 |
| 2025-08-19 | 10.700 | 11.400 | 10.500 | 10.800 | 9.924 | 392,717 |
| 2025-08-18 | 11.200 | 11.600 | 10.700 | 10.700 | 9.832 | 416,770 |
| 2025-08-15 | 11.300 | 12.800 | 10.900 | 11.200 | 10.292 | 1,919,295 |
| 2025-08-14 | 11.600 | 12.100 | 10.900 | 11.200 | 10.292 | 1,408,339 |
| 2025-08-13 | 12.100 | 12.300 | 10.800 | 11.600 | 10.660 | 3,832,660 |
| 2025-08-08 | 7.700 | 10.100 | 7.550 | 10.100 | 9.281 | 1,786,921 |
| 2025-08-07 | 7.700 | 7.700 | 7.550 | 7.700 | 7.076 | 35,502 |
| 2025-08-06 | 7.400 | 7.700 | 7.400 | 7.600 | 6.984 | 31,710 |
| 2025-08-05 | 7.450 | 7.450 | 7.350 | 7.450 | 6.846 | 1,700 |
| 2025-08-04 | 7.400 | 7.500 | 7.350 | 7.400 | 6.800 | 3,000 |
| 2025-08-01 | 7.500 | 7.550 | 7.350 | 7.400 | 6.800 | 30,427 |
| 2025-07-31 | 7.550 | 7.600 | 7.500 | 7.600 | 6.984 | 3,500 |
| 2025-07-30 | 7.550 | 7.650 | 7.450 | 7.550 | 6.938 | 25,901 |
| 2025-07-29 | 7.450 | 7.550 | 7.400 | 7.550 | 6.938 | 2,100 |
| 2025-07-25 | 7.400 | 7.550 | 7.400 | 7.450 | 6.846 | 9,500 |
| 2025-07-24 | 7.400 | 7.550 | 7.300 | 7.400 | 6.800 | 17,500 |
| 2025-07-23 | 7.400 | 7.500 | 7.400 | 7.450 | 6.846 | 10,366 |
| 2025-07-22 | 7.400 | 7.450 | 7.300 | 7.350 | 6.754 | 10,500 |
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.