Central Pattana PCL (BKK:CPN)
Thailand
· Delayed Price · Currency is THB 65.25
+0.25 (0.38%)
At close: Mar 6, 2026
Central Pattana PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 64.50 | 66.00 | 64.25 | 65.25 | 65.25 | 0.38% | 10,746,120 |
| Mar 5, 2026 | 66.25 | 66.75 | 63.25 | 65.00 | 65.00 | 1.17% | 22,271,130 |
| Mar 4, 2026 | 62.00 | 64.75 | 60.00 | 64.25 | 64.25 | -4.10% | 25,452,780 |
| Mar 2, 2026 | 67.75 | 68.75 | 66.75 | 67.00 | 67.00 | -4.29% | 11,932,460 |
| Feb 27, 2026 | 69.75 | 70.50 | 69.25 | 70.00 | 70.00 | 1.45% | 12,946,890 |
| Feb 26, 2026 | 68.00 | 70.00 | 67.75 | 69.00 | 69.00 | 0.73% | 8,850,614 |
| Feb 25, 2026 | 67.75 | 69.00 | 67.25 | 68.50 | 68.50 | 1.48% | 8,623,812 |
| Feb 24, 2026 | 66.50 | 67.75 | 65.75 | 67.50 | 67.50 | 3.05% | 14,702,490 |
| Feb 23, 2026 | 64.75 | 65.75 | 64.25 | 65.50 | 65.50 | 2.34% | 8,531,149 |
| Feb 20, 2026 | 63.75 | 64.25 | 63.00 | 64.00 | 64.00 | -0.78% | 7,220,221 |
| Feb 19, 2026 | 64.00 | 65.75 | 63.75 | 64.50 | 64.50 | 0.78% | 7,747,963 |
| Feb 18, 2026 | 63.25 | 64.00 | 63.00 | 64.00 | 64.00 | 1.19% | 6,915,633 |
| Feb 17, 2026 | 62.75 | 63.75 | 62.50 | 63.25 | 63.25 | 0.40% | 5,856,868 |
| Feb 16, 2026 | 62.75 | 63.25 | 62.00 | 63.00 | 63.00 | - | 5,845,045 |
| Feb 13, 2026 | 63.75 | 64.00 | 62.75 | 63.00 | 63.00 | -0.79% | 7,838,984 |
| Feb 12, 2026 | 63.25 | 63.75 | 62.75 | 63.50 | 63.50 | 0.40% | 8,873,437 |
| Feb 11, 2026 | 62.00 | 64.00 | 62.00 | 63.25 | 63.25 | 2.02% | 10,984,170 |
| Feb 10, 2026 | 62.50 | 63.00 | 62.00 | 62.00 | 62.00 | - | 7,451,297 |
| Feb 9, 2026 | 63.00 | 63.00 | 61.50 | 62.00 | 62.00 | 2.48% | 13,129,590 |
| Feb 6, 2026 | 61.50 | 62.00 | 60.00 | 60.50 | 60.50 | -1.63% | 8,188,529 |
| Feb 5, 2026 | 60.00 | 62.00 | 60.00 | 61.50 | 61.50 | 2.93% | 8,343,461 |
| Feb 4, 2026 | 60.75 | 60.75 | 59.00 | 59.75 | 59.75 | -0.83% | 5,641,973 |
| Feb 3, 2026 | 58.00 | 60.75 | 58.00 | 60.25 | 60.25 | 3.88% | 12,472,200 |
| Feb 2, 2026 | 57.75 | 58.00 | 56.50 | 58.00 | 58.00 | 0.43% | 7,288,288 |
| Jan 30, 2026 | 57.25 | 58.25 | 57.25 | 57.75 | 57.75 | - | 4,389,302 |
| Jan 29, 2026 | 58.00 | 58.25 | 57.25 | 57.75 | 57.75 | -0.86% | 3,983,408 |
| Jan 28, 2026 | 58.50 | 58.50 | 58.25 | 58.25 | 58.25 | -0.43% | 3,569,282 |
| Jan 27, 2026 | 58.00 | 58.75 | 57.75 | 58.50 | 58.50 | 1.30% | 8,476,065 |
| Jan 26, 2026 | 57.75 | 58.00 | 57.25 | 57.75 | 57.75 | -0.43% | 6,134,496 |
| Jan 23, 2026 | 58.00 | 58.00 | 57.25 | 58.00 | 58.00 | 0.87% | 8,471,997 |
| Jan 22, 2026 | 58.00 | 58.75 | 57.50 | 57.50 | 57.50 | -0.43% | 10,383,980 |
| Jan 21, 2026 | 57.75 | 58.00 | 56.75 | 57.75 | 57.75 | 0.87% | 10,550,720 |
| Jan 20, 2026 | 57.25 | 58.25 | 57.25 | 57.25 | 57.25 | - | 8,681,230 |
| Jan 19, 2026 | 57.50 | 58.50 | 57.25 | 57.25 | 57.25 | -1.72% | 6,972,364 |
| Jan 16, 2026 | 56.75 | 58.25 | 56.50 | 58.25 | 58.25 | 3.10% | 10,455,250 |
| Jan 15, 2026 | 55.00 | 56.75 | 54.50 | 56.50 | 56.50 | 2.26% | 13,154,300 |
| Jan 14, 2026 | 54.00 | 55.50 | 54.00 | 55.25 | 55.25 | 1.84% | 3,543,584 |
| Jan 13, 2026 | 55.50 | 55.50 | 54.00 | 54.25 | 54.25 | -1.81% | 9,901,107 |
| Jan 12, 2026 | 55.00 | 55.50 | 54.50 | 55.25 | 55.25 | - | 3,633,939 |
| Jan 9, 2026 | 55.75 | 56.25 | 55.00 | 55.25 | 55.25 | -1.34% | 7,214,881 |
| Jan 8, 2026 | 55.75 | 56.25 | 55.00 | 56.00 | 56.00 | -0.44% | 6,554,666 |
| Jan 7, 2026 | 55.50 | 56.25 | 55.00 | 56.25 | 56.25 | 1.35% | 3,322,887 |
| Jan 6, 2026 | 55.75 | 56.00 | 55.00 | 55.50 | 55.50 | -0.45% | 3,774,929 |
| Jan 5, 2026 | 56.00 | 56.00 | 55.25 | 55.75 | 55.75 | 0.90% | 5,776,678 |
| Dec 30, 2025 | 54.25 | 55.50 | 54.25 | 55.25 | 55.25 | 1.84% | 5,180,839 |
| Dec 29, 2025 | 55.00 | 55.25 | 54.00 | 54.25 | 54.25 | -2.25% | 6,452,299 |
| Dec 26, 2025 | 55.25 | 55.75 | 54.50 | 55.50 | 55.50 | 0.45% | 2,321,759 |
| Dec 25, 2025 | 56.00 | 56.00 | 54.75 | 55.25 | 55.25 | -1.34% | 2,318,705 |
| Dec 24, 2025 | 55.75 | 56.00 | 54.75 | 56.00 | 56.00 | 0.45% | 3,201,957 |
| Dec 23, 2025 | 55.25 | 56.50 | 55.25 | 55.75 | 55.75 | 0.90% | 5,744,881 |
| Dec 22, 2025 | 55.75 | 56.00 | 55.00 | 55.25 | 55.25 | - | 6,067,743 |
| Dec 19, 2025 | 54.25 | 55.50 | 54.25 | 55.25 | 55.25 | 1.84% | 5,748,715 |
| Dec 18, 2025 | 54.75 | 55.00 | 53.75 | 54.25 | 54.25 | -0.46% | 4,225,606 |
| Dec 17, 2025 | 54.50 | 55.00 | 54.25 | 54.50 | 54.50 | -1.36% | 5,684,871 |
| Dec 16, 2025 | 54.75 | 55.75 | 54.50 | 55.25 | 55.25 | 0.91% | 6,868,009 |
| Dec 15, 2025 | 53.50 | 54.75 | 53.50 | 54.75 | 54.75 | 1.39% | 4,963,215 |
| Dec 12, 2025 | 53.25 | 54.00 | 53.00 | 54.00 | 54.00 | 1.89% | 2,532,841 |
| Dec 11, 2025 | 53.00 | 53.50 | 52.50 | 53.00 | 53.00 | -0.47% | 3,024,557 |
| Dec 9, 2025 | 52.25 | 53.25 | 52.25 | 53.25 | 53.25 | 0.95% | 3,928,535 |
| Dec 8, 2025 | 53.00 | 53.75 | 52.25 | 52.75 | 52.75 | -0.47% | 6,287,095 |
| Dec 4, 2025 | 53.50 | 53.75 | 52.50 | 53.00 | 53.00 | -1.40% | 8,429,866 |
| Dec 3, 2025 | 53.50 | 54.00 | 53.00 | 53.75 | 53.75 | - | 4,075,898 |
| Dec 2, 2025 | 54.00 | 54.00 | 53.25 | 53.75 | 53.75 | -0.46% | 4,379,964 |
| Dec 1, 2025 | 54.00 | 54.25 | 53.25 | 54.00 | 54.00 | 0.93% | 5,848,092 |
| Nov 28, 2025 | 54.00 | 54.25 | 52.75 | 53.50 | 53.50 | - | 8,231,381 |
| Nov 27, 2025 | 53.50 | 54.00 | 53.00 | 53.50 | 53.50 | - | 5,192,046 |
| Nov 26, 2025 | 53.50 | 53.75 | 52.75 | 53.50 | 53.50 | 0.94% | 5,433,990 |
| Nov 25, 2025 | 52.00 | 53.50 | 52.00 | 53.00 | 53.00 | 1.92% | 5,651,039 |
| Nov 24, 2025 | 51.75 | 52.50 | 51.75 | 52.00 | 52.00 | 0.97% | 9,580,571 |
| Nov 21, 2025 | 52.50 | 52.75 | 51.00 | 51.50 | 51.50 | -3.29% | 7,488,631 |
| Nov 20, 2025 | 52.75 | 53.75 | 52.75 | 53.25 | 53.25 | 1.43% | 4,856,014 |
| Nov 19, 2025 | 52.75 | 53.00 | 52.25 | 52.50 | 52.50 | -0.47% | 3,280,205 |
| Nov 18, 2025 | 52.25 | 53.50 | 52.25 | 52.75 | 52.75 | -0.47% | 4,110,581 |
| Nov 17, 2025 | 50.75 | 53.50 | 50.50 | 53.00 | 53.00 | 5.47% | 10,005,030 |
| Nov 14, 2025 | 49.00 | 51.25 | 49.00 | 50.25 | 50.25 | -0.50% | 9,564,446 |
| Nov 13, 2025 | 51.00 | 51.00 | 49.50 | 50.50 | 50.50 | -2.42% | 7,867,689 |
| Nov 12, 2025 | 52.25 | 52.50 | 51.50 | 51.75 | 51.75 | -1.43% | 6,512,007 |
| Nov 11, 2025 | 52.50 | 52.75 | 51.50 | 52.50 | 52.50 | - | 5,365,590 |
| Nov 10, 2025 | 53.25 | 53.25 | 52.25 | 52.50 | 52.50 | -0.94% | 3,446,290 |
| Nov 7, 2025 | 52.25 | 53.00 | 52.25 | 53.00 | 53.00 | 0.95% | 2,506,354 |
| Nov 6, 2025 | 52.00 | 53.00 | 51.75 | 52.50 | 52.50 | 0.96% | 4,405,387 |
| Nov 5, 2025 | 51.50 | 52.50 | 51.25 | 52.00 | 52.00 | 0.48% | 1,757,825 |
| Nov 4, 2025 | 52.00 | 52.75 | 51.75 | 51.75 | 51.75 | -0.96% | 6,990,304 |
| Nov 3, 2025 | 54.00 | 54.00 | 52.00 | 52.25 | 52.25 | -2.79% | 5,976,902 |
| Oct 31, 2025 | 52.25 | 54.00 | 52.25 | 53.75 | 53.75 | 2.38% | 7,057,359 |
| Oct 30, 2025 | 51.25 | 53.50 | 51.25 | 52.50 | 52.50 | 0.96% | 9,631,229 |
| Oct 29, 2025 | 52.25 | 52.75 | 52.00 | 52.00 | 52.00 | -0.95% | 5,808,015 |
| Oct 28, 2025 | 52.50 | 53.00 | 52.00 | 52.50 | 52.50 | -0.47% | 8,108,588 |
| Oct 27, 2025 | 55.50 | 55.50 | 52.25 | 52.75 | 52.75 | -4.52% | 12,312,920 |
| Oct 24, 2025 | 54.50 | 55.75 | 54.50 | 55.25 | 55.25 | 0.91% | 4,441,967 |
| Oct 22, 2025 | 54.25 | 55.50 | 54.00 | 54.75 | 54.75 | 1.39% | 6,513,056 |
| Oct 21, 2025 | 55.50 | 55.50 | 54.00 | 54.00 | 54.00 | -2.70% | 3,626,804 |
| Oct 20, 2025 | 54.75 | 55.50 | 54.25 | 55.50 | 55.50 | 3.26% | 4,652,077 |
| Oct 17, 2025 | 54.00 | 54.25 | 53.50 | 53.75 | 53.75 | -1.38% | 4,221,013 |
| Oct 16, 2025 | 55.00 | 55.00 | 54.25 | 54.50 | 54.50 | -0.91% | 1,433,454 |
| Oct 15, 2025 | 54.25 | 55.50 | 54.00 | 55.00 | 55.00 | 2.80% | 5,605,350 |
| Oct 14, 2025 | 54.25 | 54.75 | 53.25 | 53.50 | 53.50 | -1.83% | 4,834,885 |
| Oct 10, 2025 | 55.25 | 55.25 | 54.25 | 54.50 | 54.50 | -0.91% | 2,672,494 |
| Oct 9, 2025 | 54.50 | 55.00 | 54.00 | 55.00 | 55.00 | 0.46% | 3,861,825 |
| Oct 8, 2025 | 54.50 | 55.25 | 54.25 | 54.75 | 54.75 | 0.46% | 4,201,994 |