Castle Peak Holdings Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 14.200 | 14.200 | 13.400 | 13.500 | 11.304 | 194,763 |
| 2024-10-21 | 14.200 | 14.500 | 14.200 | 14.300 | 11.974 | 73,612 |
| 2024-10-18 | 14.500 | 14.600 | 14.200 | 14.200 | 11.891 | 147,619 |
| 2024-10-17 | 14.700 | 14.800 | 14.200 | 14.400 | 12.058 | 194,882 |
| 2024-10-16 | 14.400 | 14.900 | 14.100 | 14.600 | 12.225 | 280,019 |
| 2024-10-15 | 14.600 | 14.900 | 14.100 | 14.100 | 11.807 | 223,817 |
| 2024-10-11 | 14.800 | 15.400 | 14.600 | 14.700 | 12.309 | 513,464 |
| 2024-10-10 | 14.900 | 14.900 | 14.600 | 14.700 | 12.309 | 152,313 |
| 2024-10-09 | 14.700 | 15.200 | 14.600 | 14.800 | 12.393 | 462,856 |
| 2024-10-08 | 14.700 | 14.800 | 14.600 | 14.700 | 12.309 | 195,981 |
| 2024-10-07 | 14.500 | 14.700 | 14.400 | 14.600 | 12.225 | 146,470 |
| 2024-10-04 | 14.900 | 14.900 | 14.100 | 14.400 | 12.058 | 443,504 |
| 2024-10-03 | 16.300 | 16.400 | 14.700 | 15.000 | 12.560 | 1,340,072 |
| 2024-10-02 | 16.200 | 17.900 | 16.100 | 16.100 | 13.482 | 1,400,663 |
| 2024-10-01 | 16.400 | 16.500 | 16.100 | 16.100 | 13.482 | 195,917 |
| 2024-09-30 | 16.100 | 16.900 | 16.000 | 16.400 | 13.733 | 573,506 |
| 2024-09-27 | 16.000 | 16.300 | 15.800 | 15.900 | 13.314 | 311,902 |
| 2024-09-26 | 16.800 | 17.100 | 15.700 | 16.000 | 13.398 | 567,853 |
| 2024-09-25 | 16.800 | 17.100 | 16.500 | 16.600 | 13.900 | 505,309 |
| 2024-09-24 | 17.400 | 17.400 | 16.400 | 16.700 | 13.984 | 959,726 |
| 2024-09-23 | 17.000 | 18.800 | 17.000 | 17.400 | 14.570 | 2,869,556 |
| 2024-09-20 | 16.800 | 17.200 | 16.700 | 16.800 | 14.068 | 519,131 |
| 2024-09-19 | 16.900 | 17.500 | 16.600 | 16.700 | 13.984 | 784,477 |
| 2024-09-18 | 17.400 | 17.900 | 16.900 | 17.000 | 14.235 | 1,258,297 |
| 2024-09-17 | 15.700 | 17.600 | 15.600 | 17.600 | 14.738 | 3,128,662 |
| 2024-09-16 | 15.900 | 16.500 | 15.400 | 15.600 | 13.063 | 836,322 |
| 2024-09-13 | 17.700 | 17.800 | 15.200 | 15.800 | 13.230 | 1,533,164 |
| 2024-09-12 | 17.100 | 18.300 | 17.100 | 17.100 | 14.319 | 802,079 |
| 2024-09-11 | 18.700 | 18.900 | 17.200 | 17.200 | 14.403 | 1,174,448 |
| 2024-09-10 | 18.900 | 19.200 | 18.400 | 18.900 | 15.826 | 1,575,168 |
| 2024-09-09 | 17.400 | 19.500 | 17.200 | 18.600 | 15.575 | 5,870,536 |
| 2024-09-06 | 17.900 | 18.200 | 17.100 | 17.500 | 14.654 | 2,867,153 |
| 2024-09-05 | 17.100 | 18.100 | 16.800 | 17.400 | 14.570 | 3,407,247 |
| 2024-09-04 | 17.400 | 18.500 | 16.700 | 17.300 | 14.486 | 7,000,892 |
| 2024-09-03 | 14.200 | 16.300 | 13.600 | 16.300 | 13.649 | 6,485,790 |
| 2024-09-02 | 9.700 | 12.500 | 9.700 | 12.500 | 10.467 | 3,935,021 |
| 2024-08-30 | 8.800 | 10.300 | 8.700 | 9.550 | 7.997 | 3,326,506 |
| 2024-08-29 | 8.750 | 8.800 | 8.700 | 8.800 | 7.369 | 14,623 |
| 2024-08-28 | 8.800 | 8.900 | 8.750 | 8.800 | 7.369 | 18,200 |
| 2024-08-27 | 8.850 | 8.950 | 8.750 | 8.750 | 7.327 | 64,893 |
| 2024-08-26 | 8.750 | 8.800 | 8.700 | 8.800 | 7.369 | 36,900 |
| 2024-08-23 | 8.900 | 8.900 | 8.700 | 8.750 | 7.327 | 54,900 |
| 2024-08-22 | 8.950 | 9.000 | 8.850 | 8.950 | 7.494 | 59,401 |
| 2024-08-21 | 8.850 | 9.100 | 8.850 | 8.950 | 7.494 | 31,701 |
| 2024-08-20 | 9.050 | 9.200 | 8.850 | 9.000 | 7.536 | 71,005 |
| 2024-08-19 | 9.150 | 9.150 | 8.950 | 9.000 | 7.536 | 108,910 |
| 2024-08-16 | 9.150 | 9.200 | 9.050 | 9.100 | 7.620 | 26,300 |
| 2024-08-15 | 9.300 | 9.400 | 8.850 | 9.100 | 7.620 | 82,705 |
| 2024-08-14 | 9.800 | 9.850 | 9.050 | 9.250 | 7.746 | 158,409 |
| 2024-08-13 | 8.600 | 10.100 | 8.550 | 9.650 | 8.081 | 315,620 |
| 2024-08-09 | 8.800 | 8.900 | 8.550 | 8.550 | 7.159 | 46,205 |
| 2024-08-08 | 8.500 | 8.750 | 8.500 | 8.750 | 7.327 | 62,400 |
| 2024-08-07 | 8.500 | 8.600 | 8.500 | 8.550 | 7.159 | 7,210 |
| 2024-08-06 | 8.500 | 8.550 | 8.350 | 8.550 | 7.159 | 17,900 |
| 2024-08-05 | 8.550 | 8.650 | 8.450 | 8.550 | 7.159 | 5,000 |
| 2024-08-02 | 8.600 | 8.600 | 8.450 | 8.550 | 7.159 | 13,320 |
| 2024-08-01 | 8.400 | 8.700 | 8.400 | 8.500 | 7.118 | 46,604 |
| 2024-07-31 | 8.600 | 8.600 | 8.500 | 8.500 | 7.118 | 18,601 |
| 2024-07-30 | 8.500 | 8.650 | 8.450 | 8.550 | 7.159 | 21,501 |
| 2024-07-26 | 8.500 | 8.700 | 8.500 | 8.500 | 7.118 | 19,878 |
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.