Castle Peak Holdings Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 7.400 | 7.450 | 7.300 | 7.350 | 6.754 | 10,500 |
| 2025-07-21 | 7.500 | 7.600 | 7.300 | 7.400 | 6.800 | 26,000 |
| 2025-07-18 | 7.500 | 7.700 | 7.450 | 7.500 | 6.892 | 10,301 |
| 2025-07-17 | 7.400 | 7.700 | 7.400 | 7.550 | 6.938 | 49,219 |
| 2025-07-16 | 7.450 | 7.450 | 7.400 | 7.450 | 6.846 | 3,100 |
| 2025-07-15 | 7.400 | 7.500 | 7.300 | 7.450 | 6.846 | 13,919 |
| 2025-07-14 | 7.350 | 7.450 | 7.350 | 7.450 | 6.846 | 1,304 |
| 2025-07-11 | 7.400 | 7.500 | 7.300 | 7.400 | 6.800 | 2,700 |
| 2025-07-09 | 7.400 | 7.400 | 7.400 | 7.400 | 6.800 | 500 |
| 2025-07-08 | 7.300 | 7.400 | 7.200 | 7.300 | 6.708 | 5,100 |
| 2025-07-07 | 7.350 | 7.400 | 7.250 | 7.300 | 6.708 | 12,200 |
| 2025-07-04 | 7.350 | 7.500 | 7.300 | 7.400 | 6.800 | 4,210 |
| 2025-07-03 | 7.250 | 7.700 | 7.250 | 7.400 | 6.800 | 29,115 |
| 2025-07-02 | 7.250 | 7.300 | 7.150 | 7.250 | 6.662 | 5,519 |
| 2025-07-01 | 7.100 | 7.300 | 7.000 | 7.300 | 6.708 | 13,300 |
| 2025-06-30 | 7.150 | 7.150 | 7.000 | 7.000 | 6.432 | 12,600 |
| 2025-06-27 | 7.200 | 7.250 | 7.000 | 7.200 | 6.616 | 20,400 |
| 2025-06-26 | 7.300 | 7.350 | 7.200 | 7.250 | 6.662 | 13,304 |
| 2025-06-25 | 7.250 | 7.300 | 7.150 | 7.300 | 6.708 | 13,800 |
| 2025-06-24 | 7.200 | 7.250 | 7.200 | 7.250 | 6.662 | 11,100 |
| 2025-06-23 | 7.250 | 7.300 | 7.000 | 7.100 | 6.524 | 25,160 |
| 2025-06-20 | 7.300 | 7.400 | 7.300 | 7.400 | 6.800 | 15,000 |
| 2025-06-19 | 7.300 | 7.400 | 7.200 | 7.400 | 6.800 | 4,600 |
| 2025-06-18 | 7.350 | 7.400 | 7.300 | 7.400 | 6.800 | 6,113 |
| 2025-06-17 | 7.300 | 7.400 | 7.200 | 7.400 | 6.800 | 4,700 |
| 2025-06-16 | 7.350 | 7.350 | 7.300 | 7.350 | 6.754 | 3,210 |
| 2025-06-13 | 7.350 | 7.350 | 7.250 | 7.350 | 6.754 | 11,710 |
| 2025-06-12 | 7.450 | 7.500 | 7.250 | 7.400 | 6.800 | 5,000 |
| 2025-06-11 | 7.550 | 7.550 | 7.400 | 7.500 | 6.892 | 8,002 |
| 2025-06-10 | 7.500 | 7.600 | 7.500 | 7.500 | 6.892 | 6,900 |
| 2025-06-09 | 7.250 | 7.500 | 7.250 | 7.500 | 6.892 | 15,400 |
| 2025-06-06 | 7.400 | 7.400 | 7.250 | 7.350 | 6.754 | 9,703 |
| 2025-06-05 | 7.250 | 7.300 | 7.050 | 7.200 | 6.616 | 40,302 |
| 2025-06-04 | 7.650 | 7.650 | 7.200 | 7.200 | 6.616 | 44,009 |
| 2025-05-30 | 7.650 | 7.700 | 7.600 | 7.700 | 7.076 | 5,400 |
| 2025-05-29 | 7.550 | 7.750 | 7.550 | 7.700 | 7.076 | 12,105 |
| 2025-05-28 | 7.550 | 7.750 | 7.550 | 7.650 | 7.030 | 18,905 |
| 2025-05-27 | 7.550 | 7.650 | 7.550 | 7.550 | 6.938 | 6,204 |
| 2025-05-26 | 7.600 | 7.600 | 7.500 | 7.500 | 6.892 | 15,600 |
| 2025-05-23 | 7.550 | 7.650 | 7.500 | 7.550 | 6.938 | 7,800 |
| 2025-05-22 | 7.600 | 7.700 | 7.500 | 7.550 | 6.938 | 19,400 |
| 2025-05-21 | 7.700 | 7.800 | 7.550 | 7.550 | 6.938 | 15,502 |
| 2025-05-20 | 7.750 | 7.800 | 7.600 | 7.700 | 7.076 | 17,402 |
| 2025-05-19 | 7.750 | 7.750 | 7.600 | 7.650 | 7.030 | 10,364 |
| 2025-05-16 | 7.650 | 7.750 | 7.600 | 7.750 | 7.122 | 13,701 |
| 2025-05-15 | 7.750 | 8.000 | 7.600 | 7.600 | 6.984 | 80,210 |
| 2025-05-14 | 7.800 | 7.900 | 7.750 | 7.850 | 7.214 | 31,902 |
| 2025-05-13 | 7.700 | 8.000 | 7.700 | 7.900 | 7.260 | 50,100 |
| 2025-05-09 | 7.800 | 7.800 | 7.650 | 7.700 | 7.076 | 29,738 |
| 2025-05-08 | 7.650 | 7.800 | 7.600 | 7.650 | 7.030 | 56,313 |
| 2025-05-07 | 7.600 | 7.750 | 7.550 | 7.550 | 6.938 | 68,909 |
| 2025-05-06 | 7.450 | 7.600 | 7.450 | 7.600 | 6.984 | 30,339 |
| 2025-05-02 | 7.550 | 7.650 | 7.500 | 7.550 | 6.938 | 20,323 |
| 2025-04-30 | 7.450 | 7.650 | 7.450 | 7.500 | 6.892 | 56,651 |
| 2025-04-29 | 7.400 | 7.550 | 7.350 | 7.450 | 6.846 | 52,800 |
| 2025-04-28 | 7.250 | 7.500 | 7.250 | 7.400 | 6.800 | 36,309 |
| 2025-04-25 | 7.250 | 7.350 | 7.250 | 7.300 | 6.708 | 21,118 |
| 2025-04-24 | 7.300 | 7.450 | 7.250 | 7.250 | 6.662 | 53,900 |
| 2025-04-23 | 7.200 | 7.550 | 7.150 | 7.250 | 6.662 | 115,444 |
| 2025-04-22 | 7.050 | 7.200 | 7.000 | 7.150 | 6.570 | 14,518 |
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.