Castle Peak Holdings Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 7.100 | 7.300 | 7.050 | 7.100 | 6.524 | 63,539 |
| 2025-04-18 | 7.050 | 7.350 | 7.050 | 7.100 | 6.524 | 83,109 |
| 2025-04-17 | 7.050 | 7.050 | 7.000 | 7.000 | 6.432 | 34,201 |
| 2025-04-16 | 7.100 | 7.100 | 6.950 | 7.050 | 6.478 | 11,003 |
| 2025-04-11 | 7.150 | 7.150 | 7.000 | 7.150 | 6.570 | 48,705 |
| 2025-04-10 | 7.050 | 7.200 | 7.050 | 7.150 | 6.570 | 30,731 |
| 2025-04-09 | 6.900 | 7.000 | 6.750 | 7.000 | 6.432 | 27,503 |
| 2025-04-08 | 7.050 | 7.100 | 6.900 | 7.000 | 6.432 | 26,272 |
| 2025-04-04 | 7.400 | 7.400 | 7.050 | 7.200 | 6.616 | 40,959 |
| 2025-04-03 | 7.550 | 7.550 | 7.300 | 7.400 | 6.800 | 32,989 |
| 2025-04-02 | 7.500 | 7.600 | 7.500 | 7.550 | 6.938 | 46,618 |
| 2025-04-01 | 7.500 | 7.600 | 7.450 | 7.500 | 6.892 | 13,401 |
| 2025-03-31 | 7.700 | 7.700 | 7.400 | 7.450 | 6.846 | 80,516 |
| 2025-03-28 | 7.900 | 7.900 | 7.650 | 7.700 | 7.076 | 39,716 |
| 2025-03-27 | 8.100 | 8.100 | 7.800 | 7.800 | 7.168 | 107,500 |
| 2025-03-26 | 7.850 | 8.500 | 7.750 | 8.000 | 7.351 | 460,425 |
| 2025-03-25 | 7.800 | 7.850 | 7.700 | 7.800 | 7.168 | 17,606 |
| 2025-03-24 | 7.900 | 7.900 | 7.800 | 7.850 | 7.214 | 7,300 |
| 2025-03-21 | 7.850 | 7.900 | 7.750 | 7.900 | 7.260 | 1,710 |
| 2025-03-20 | 7.950 | 7.950 | 7.600 | 7.850 | 7.214 | 49,303 |
| 2025-03-19 | 7.750 | 8.050 | 7.700 | 7.900 | 7.260 | 78,549 |
| 2025-03-18 | 7.750 | 7.750 | 7.700 | 7.700 | 7.076 | 2,625 |
| 2025-03-17 | 7.700 | 7.750 | 7.650 | 7.750 | 7.122 | 14,712 |
| 2025-03-14 | 7.700 | 7.750 | 7.650 | 7.750 | 7.122 | 27,320 |
| 2025-03-13 | 7.750 | 7.750 | 7.650 | 7.750 | 7.122 | 22,015 |
| 2025-03-12 | 7.900 | 7.900 | 7.600 | 7.750 | 7.122 | 204,487 |
| 2025-03-11 | 8.300 | 8.450 | 8.300 | 8.450 | 7.076 | 64,611 |
| 2025-03-10 | 8.500 | 8.500 | 8.300 | 8.350 | 6.992 | 95,631 |
| 2025-03-07 | 8.250 | 8.350 | 8.200 | 8.250 | 6.908 | 95,712 |
| 2025-03-06 | 8.300 | 8.350 | 8.200 | 8.200 | 6.866 | 38,404 |
| 2025-03-05 | 8.150 | 8.350 | 8.150 | 8.300 | 6.950 | 22,905 |
| 2025-03-04 | 8.300 | 8.300 | 8.000 | 8.100 | 6.783 | 65,466 |
| 2025-03-03 | 8.300 | 8.350 | 8.200 | 8.250 | 6.908 | 90,803 |
| 2025-02-28 | 8.250 | 8.300 | 8.150 | 8.200 | 6.866 | 52,512 |
| 2025-02-27 | 8.400 | 8.700 | 8.250 | 8.250 | 6.908 | 247,400 |
| 2025-02-26 | 7.950 | 8.250 | 7.900 | 8.200 | 6.866 | 109,895 |
| 2025-02-25 | 7.850 | 7.950 | 7.700 | 7.950 | 6.657 | 79,226 |
| 2025-02-24 | 7.850 | 7.900 | 7.800 | 7.900 | 6.615 | 8,000 |
| 2025-02-21 | 7.750 | 7.850 | 7.700 | 7.850 | 6.573 | 15,108 |
| 2025-02-20 | 7.800 | 7.900 | 7.700 | 7.700 | 6.448 | 72,446 |
| 2025-02-19 | 7.800 | 8.050 | 7.750 | 7.800 | 6.531 | 55,730 |
| 2025-02-18 | 7.850 | 8.050 | 7.800 | 7.850 | 6.573 | 64,149 |
| 2025-02-17 | 7.950 | 7.950 | 7.800 | 7.850 | 6.573 | 20,706 |
| 2025-02-14 | 7.900 | 8.050 | 7.800 | 7.900 | 6.615 | 59,308 |
| 2025-02-13 | 7.850 | 8.050 | 7.850 | 7.950 | 6.657 | 40,724 |
| 2025-02-11 | 7.800 | 7.900 | 7.800 | 7.900 | 6.615 | 11,804 |
| 2025-02-10 | 7.900 | 7.900 | 7.750 | 7.900 | 6.615 | 7,711 |
| 2025-02-07 | 7.800 | 7.900 | 7.750 | 7.900 | 6.615 | 6,926 |
| 2025-02-06 | 7.900 | 8.000 | 7.650 | 7.950 | 6.657 | 25,601 |
| 2025-02-05 | 7.900 | 8.100 | 7.800 | 7.950 | 6.657 | 103,246 |
| 2025-02-04 | 7.950 | 8.250 | 7.850 | 7.950 | 6.657 | 90,561 |
| 2025-02-03 | 7.900 | 7.900 | 7.800 | 7.900 | 6.615 | 11,100 |
| 2025-01-31 | 7.950 | 8.000 | 7.850 | 7.900 | 6.615 | 45,204 |
| 2025-01-30 | 8.100 | 8.100 | 7.900 | 8.000 | 6.699 | 41,529 |
| 2025-01-29 | 8.050 | 8.500 | 8.050 | 8.100 | 6.783 | 127,556 |
| 2025-01-28 | 8.150 | 8.250 | 7.900 | 8.050 | 6.741 | 57,919 |
| 2025-01-27 | 8.600 | 8.600 | 8.000 | 8.100 | 6.783 | 186,946 |
| 2025-01-24 | 8.500 | 8.900 | 8.400 | 8.650 | 7.243 | 489,312 |
| 2025-01-23 | 7.550 | 9.200 | 7.500 | 8.400 | 7.034 | 792,729 |
| 2025-01-22 | 7.650 | 7.650 | 7.550 | 7.650 | 6.406 | 13,918 |
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.