Central Plaza Hotel PCL (BKK:CENTEL)
Thailand
· Delayed Price · Currency is THB 31.00
-0.75 (-2.36%)
At close: Dec 4, 2025
Central Plaza Hotel PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 31.75 | 31.75 | 30.75 | 31.00 | 31.00 | -2.36% | 3,784,748 |
| Dec 3, 2025 | 32.00 | 32.00 | 31.25 | 31.75 | 31.75 | -0.78% | 2,871,983 |
| Dec 2, 2025 | 32.00 | 32.25 | 31.25 | 32.00 | 32.00 | - | 2,910,317 |
| Dec 1, 2025 | 30.75 | 32.25 | 30.75 | 32.00 | 32.00 | 4.92% | 5,382,001 |
| Nov 28, 2025 | 30.75 | 31.00 | 30.00 | 30.50 | 30.50 | - | 2,196,300 |
| Nov 27, 2025 | 30.75 | 31.50 | 30.50 | 30.50 | 30.50 | -0.81% | 2,581,097 |
| Nov 26, 2025 | 32.00 | 32.25 | 30.50 | 30.75 | 30.75 | -3.91% | 5,171,022 |
| Nov 25, 2025 | 32.25 | 32.50 | 31.50 | 32.00 | 32.00 | - | 3,299,168 |
| Nov 24, 2025 | 32.25 | 32.50 | 31.50 | 32.00 | 32.00 | 0.79% | 3,864,884 |
| Nov 21, 2025 | 32.75 | 33.00 | 31.75 | 31.75 | 31.75 | -3.79% | 3,434,192 |
| Nov 20, 2025 | 33.50 | 33.50 | 32.75 | 33.00 | 33.00 | - | 3,184,428 |
| Nov 19, 2025 | 32.50 | 33.25 | 32.25 | 33.00 | 33.00 | 1.54% | 2,295,102 |
| Nov 18, 2025 | 32.75 | 33.25 | 32.25 | 32.50 | 32.50 | -0.76% | 3,359,190 |
| Nov 17, 2025 | 32.75 | 33.50 | 31.50 | 32.75 | 32.75 | 4.80% | 9,552,425 |
| Nov 14, 2025 | 32.00 | 32.25 | 31.25 | 31.25 | 31.25 | -3.85% | 2,298,342 |
| Nov 13, 2025 | 32.00 | 32.50 | 31.00 | 32.50 | 32.50 | 0.78% | 4,546,300 |
| Nov 12, 2025 | 32.75 | 32.75 | 31.75 | 32.25 | 32.25 | -0.77% | 6,218,014 |
| Nov 11, 2025 | 33.00 | 33.25 | 32.25 | 32.50 | 32.50 | -2.26% | 3,273,591 |
| Nov 10, 2025 | 33.50 | 33.75 | 33.00 | 33.25 | 33.25 | - | 1,438,120 |
| Nov 7, 2025 | 32.75 | 34.00 | 32.50 | 33.25 | 33.25 | 1.53% | 4,449,924 |
| Nov 6, 2025 | 32.00 | 33.00 | 32.00 | 32.75 | 32.75 | 2.34% | 1,514,109 |
| Nov 5, 2025 | 31.75 | 32.50 | 31.00 | 32.00 | 32.00 | - | 2,590,423 |
| Nov 4, 2025 | 32.75 | 32.75 | 31.75 | 32.00 | 32.00 | -1.54% | 3,669,009 |
| Nov 3, 2025 | 32.50 | 32.75 | 32.25 | 32.50 | 32.50 | 0.78% | 1,740,775 |
| Oct 31, 2025 | 31.75 | 32.25 | 31.50 | 32.25 | 32.25 | 1.57% | 1,441,233 |
| Oct 30, 2025 | 31.75 | 32.50 | 31.50 | 31.75 | 31.75 | -0.78% | 1,134,806 |
| Oct 29, 2025 | 31.25 | 32.50 | 31.00 | 32.00 | 32.00 | 2.40% | 2,626,141 |
| Oct 28, 2025 | 31.00 | 31.50 | 30.75 | 31.25 | 31.25 | 0.81% | 4,922,399 |
| Oct 27, 2025 | 31.50 | 32.25 | 31.00 | 31.00 | 31.00 | -3.13% | 3,977,381 |
| Oct 24, 2025 | 32.00 | 32.50 | 31.75 | 32.00 | 32.00 | -0.78% | 1,621,527 |
| Oct 22, 2025 | 32.50 | 32.75 | 32.00 | 32.25 | 32.25 | -1.53% | 1,426,202 |
| Oct 21, 2025 | 32.75 | 33.00 | 32.25 | 32.75 | 32.75 | - | 1,773,181 |
| Oct 20, 2025 | 32.00 | 33.25 | 31.50 | 32.75 | 32.75 | 4.80% | 5,844,942 |
| Oct 17, 2025 | 30.75 | 31.25 | 30.50 | 31.25 | 31.25 | 0.81% | 2,975,881 |
| Oct 16, 2025 | 30.75 | 31.50 | 30.75 | 31.00 | 31.00 | 1.64% | 2,397,539 |
| Oct 15, 2025 | 30.25 | 31.25 | 30.00 | 30.50 | 30.50 | 4.27% | 3,445,520 |
| Oct 14, 2025 | 30.50 | 30.75 | 28.75 | 29.25 | 29.25 | -3.31% | 4,563,112 |
| Oct 10, 2025 | 31.50 | 31.50 | 30.00 | 30.25 | 30.25 | -3.97% | 2,242,205 |
| Oct 9, 2025 | 31.75 | 32.00 | 31.25 | 31.50 | 31.50 | -1.56% | 1,827,458 |
| Oct 8, 2025 | 31.75 | 32.50 | 31.75 | 32.00 | 32.00 | 0.79% | 2,556,444 |
| Oct 7, 2025 | 31.00 | 31.75 | 30.75 | 31.75 | 31.75 | 2.42% | 2,244,916 |
| Oct 6, 2025 | 31.00 | 31.50 | 30.75 | 31.00 | 31.00 | - | 1,764,566 |
| Oct 3, 2025 | 31.25 | 31.25 | 30.50 | 31.00 | 31.00 | - | 4,215,744 |
| Oct 2, 2025 | 30.75 | 31.75 | 30.75 | 31.00 | 31.00 | 1.64% | 5,349,958 |
| Oct 1, 2025 | 30.25 | 31.00 | 29.75 | 30.50 | 30.50 | 1.67% | 3,245,670 |
| Sep 30, 2025 | 32.00 | 32.00 | 29.75 | 30.00 | 30.00 | -6.25% | 9,260,713 |
| Sep 29, 2025 | 32.75 | 33.00 | 31.75 | 32.00 | 32.00 | -3.03% | 4,320,472 |
| Sep 26, 2025 | 32.25 | 33.00 | 32.00 | 33.00 | 33.00 | 1.54% | 4,173,345 |
| Sep 25, 2025 | 32.25 | 32.75 | 32.00 | 32.50 | 32.50 | 0.78% | 2,871,560 |
| Sep 24, 2025 | 31.75 | 32.50 | 31.75 | 32.25 | 32.25 | 1.57% | 1,900,142 |
| Sep 23, 2025 | 32.25 | 32.75 | 31.50 | 31.75 | 31.75 | -1.55% | 3,229,155 |
| Sep 22, 2025 | 32.75 | 33.00 | 32.25 | 32.25 | 32.25 | -0.77% | 1,431,485 |
| Sep 19, 2025 | 33.50 | 33.75 | 32.50 | 32.50 | 32.50 | -2.99% | 3,765,205 |
| Sep 18, 2025 | 34.50 | 34.50 | 32.75 | 33.50 | 33.50 | -3.60% | 4,689,981 |
| Sep 17, 2025 | 34.25 | 34.75 | 33.50 | 34.75 | 34.75 | 2.21% | 3,581,599 |
| Sep 16, 2025 | 32.50 | 34.25 | 32.25 | 34.00 | 34.00 | 4.62% | 6,240,034 |
| Sep 15, 2025 | 32.50 | 32.75 | 32.25 | 32.50 | 32.50 | 0.78% | 886,790 |
| Sep 12, 2025 | 32.75 | 33.25 | 32.00 | 32.25 | 32.25 | 0.78% | 5,259,654 |
| Sep 11, 2025 | 32.00 | 32.50 | 31.50 | 32.00 | 32.00 | - | 4,924,321 |
| Sep 10, 2025 | 33.25 | 33.25 | 31.75 | 32.00 | 32.00 | -3.76% | 4,888,133 |
| Sep 9, 2025 | 32.75 | 33.25 | 31.50 | 33.25 | 33.25 | 2.31% | 5,104,653 |
| Sep 8, 2025 | 33.50 | 34.00 | 31.75 | 32.50 | 32.50 | 3.17% | 5,217,860 |
| Sep 5, 2025 | 30.50 | 31.50 | 30.25 | 31.50 | 31.50 | 4.13% | 4,127,908 |
| Sep 4, 2025 | 29.25 | 31.25 | 29.00 | 30.25 | 30.25 | 4.31% | 7,602,477 |
| Sep 3, 2025 | 29.00 | 29.25 | 28.75 | 29.00 | 29.00 | - | 1,376,784 |
| Sep 2, 2025 | 29.50 | 29.75 | 28.75 | 29.00 | 29.00 | -1.69% | 3,554,985 |
| Sep 1, 2025 | 28.50 | 29.75 | 28.25 | 29.50 | 29.50 | 2.61% | 4,005,663 |
| Aug 29, 2025 | 30.50 | 30.50 | 28.25 | 28.75 | 28.75 | -5.74% | 6,806,403 |
| Aug 28, 2025 | 29.50 | 30.75 | 29.50 | 30.50 | 30.50 | 5.17% | 4,626,548 |
| Aug 27, 2025 | 29.00 | 30.50 | 29.00 | 29.00 | 29.00 | - | 4,484,566 |
| Aug 26, 2025 | 29.00 | 30.25 | 28.75 | 29.00 | 29.00 | - | 4,749,054 |
| Aug 25, 2025 | 29.00 | 29.25 | 28.75 | 29.00 | 29.00 | 0.87% | 2,324,666 |
| Aug 22, 2025 | 28.50 | 29.00 | 28.50 | 28.75 | 28.75 | - | 432,417 |
| Aug 21, 2025 | 28.50 | 29.00 | 28.50 | 28.75 | 28.75 | -1.71% | 1,228,856 |
| Aug 20, 2025 | 28.00 | 29.25 | 28.00 | 29.25 | 29.25 | 4.46% | 3,190,656 |
| Aug 19, 2025 | 27.50 | 28.50 | 27.00 | 28.00 | 28.00 | 1.82% | 3,232,767 |
| Aug 18, 2025 | 25.75 | 28.00 | 25.75 | 27.50 | 27.50 | 5.77% | 6,519,228 |
| Aug 15, 2025 | 27.00 | 27.50 | 25.50 | 26.00 | 26.00 | -3.70% | 5,297,756 |
| Aug 14, 2025 | 28.25 | 28.25 | 27.00 | 27.00 | 27.00 | -6.09% | 4,103,266 |
| Aug 13, 2025 | 28.00 | 29.25 | 28.00 | 28.75 | 28.75 | 2.68% | 2,054,742 |
| Aug 8, 2025 | 28.00 | 28.25 | 27.50 | 28.00 | 28.00 | -0.88% | 3,040,021 |
| Aug 7, 2025 | 29.00 | 29.50 | 28.25 | 28.25 | 28.25 | -2.59% | 1,560,425 |
| Aug 6, 2025 | 29.00 | 29.50 | 28.50 | 29.00 | 29.00 | - | 4,195,968 |
| Aug 5, 2025 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | 3.57% | 2,319,537 |
| Aug 4, 2025 | 28.00 | 28.25 | 27.25 | 28.00 | 28.00 | 1.82% | 2,111,401 |
| Aug 1, 2025 | 29.00 | 29.00 | 27.50 | 27.50 | 27.50 | -3.51% | 1,021,287 |
| Jul 31, 2025 | 29.00 | 29.00 | 28.00 | 28.50 | 28.50 | -1.72% | 3,414,323 |
| Jul 30, 2025 | 27.75 | 29.50 | 27.50 | 29.00 | 29.00 | 4.50% | 5,265,481 |
| Jul 29, 2025 | 27.25 | 28.25 | 26.50 | 27.75 | 27.75 | 2.78% | 4,963,306 |
| Jul 25, 2025 | 27.00 | 27.50 | 26.75 | 27.00 | 27.00 | - | 3,318,742 |
| Jul 24, 2025 | 27.25 | 28.25 | 27.00 | 27.00 | 27.00 | -1.82% | 5,893,252 |
| Jul 23, 2025 | 26.75 | 28.50 | 26.75 | 27.50 | 27.50 | 2.80% | 8,002,489 |
| Jul 22, 2025 | 27.00 | 27.25 | 26.50 | 26.75 | 26.75 | -1.83% | 4,453,604 |
| Jul 21, 2025 | 26.50 | 27.50 | 26.00 | 27.25 | 27.25 | 1.87% | 4,507,492 |
| Jul 18, 2025 | 27.00 | 27.25 | 26.00 | 26.75 | 26.75 | -0.93% | 4,644,730 |
| Jul 17, 2025 | 26.75 | 27.75 | 26.50 | 27.00 | 27.00 | 1.89% | 4,292,795 |
| Jul 16, 2025 | 27.75 | 28.75 | 26.50 | 26.50 | 26.50 | -4.50% | 5,780,602 |
| Jul 15, 2025 | 26.75 | 27.75 | 26.50 | 27.75 | 27.75 | 4.72% | 4,647,197 |
| Jul 14, 2025 | 26.25 | 27.25 | 26.00 | 26.50 | 26.50 | 0.95% | 3,452,097 |
| Jul 11, 2025 | 26.75 | 27.25 | 26.25 | 26.25 | 26.25 | -0.94% | 1,957,861 |