Central Pattana PCL (BKK:CPN)
Thailand
· Delayed Price · Currency is THB 53.00
-0.75 (-1.40%)
At close: Dec 4, 2025
Central Pattana PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 54.00 | 55.00 | 53.75 | 54.50 | 54.50 | 1.40% | 6,081,146 |
| Oct 6, 2025 | 54.00 | 54.25 | 53.00 | 53.75 | 53.75 | -1.38% | 7,331,565 |
| Oct 3, 2025 | 55.00 | 55.00 | 54.00 | 54.50 | 54.50 | -1.36% | 6,839,164 |
| Oct 2, 2025 | 55.00 | 55.75 | 54.75 | 55.25 | 55.25 | 0.91% | 7,664,143 |
| Oct 1, 2025 | 55.25 | 55.50 | 54.50 | 54.75 | 54.75 | -2.23% | 7,237,829 |
| Sep 30, 2025 | 56.00 | 56.00 | 55.00 | 56.00 | 56.00 | -0.44% | 7,766,658 |
| Sep 29, 2025 | 56.75 | 56.75 | 55.25 | 56.25 | 56.25 | - | 7,062,382 |
| Sep 26, 2025 | 56.50 | 56.50 | 55.50 | 56.25 | 56.25 | -0.44% | 3,676,300 |
| Sep 25, 2025 | 55.75 | 56.75 | 55.25 | 56.50 | 56.50 | 1.80% | 5,196,460 |
| Sep 24, 2025 | 55.75 | 56.25 | 55.25 | 55.50 | 55.50 | -0.45% | 6,398,367 |
| Sep 23, 2025 | 57.00 | 57.00 | 55.25 | 55.75 | 55.75 | -1.33% | 3,006,196 |
| Sep 22, 2025 | 56.25 | 57.00 | 56.25 | 56.50 | 56.50 | 0.44% | 3,736,804 |
| Sep 19, 2025 | 57.00 | 57.00 | 56.00 | 56.25 | 56.25 | -1.75% | 12,242,400 |
| Sep 18, 2025 | 56.75 | 57.50 | 56.25 | 57.25 | 57.25 | -0.43% | 5,123,191 |
| Sep 17, 2025 | 58.25 | 58.50 | 57.50 | 57.50 | 57.50 | -1.29% | 3,586,552 |
| Sep 16, 2025 | 57.00 | 58.50 | 57.00 | 58.25 | 58.25 | 1.30% | 5,865,376 |
| Sep 15, 2025 | 56.75 | 57.50 | 56.25 | 57.50 | 57.50 | 1.32% | 4,731,362 |
| Sep 12, 2025 | 57.25 | 57.75 | 56.50 | 56.75 | 56.75 | -0.44% | 3,741,906 |
| Sep 11, 2025 | 56.25 | 57.00 | 56.00 | 57.00 | 57.00 | 1.79% | 3,455,156 |
| Sep 10, 2025 | 57.00 | 57.25 | 55.75 | 56.00 | 56.00 | -1.75% | 5,563,885 |
| Sep 9, 2025 | 57.00 | 57.75 | 56.00 | 57.00 | 57.00 | 0.88% | 10,130,690 |
| Sep 8, 2025 | 55.50 | 57.25 | 55.50 | 56.50 | 56.50 | 2.26% | 10,444,520 |
| Sep 5, 2025 | 56.00 | 56.25 | 55.00 | 55.25 | 55.25 | -0.45% | 8,787,686 |
| Sep 4, 2025 | 55.00 | 57.00 | 54.50 | 55.50 | 55.50 | 2.78% | 12,467,120 |
| Sep 3, 2025 | 53.75 | 54.25 | 53.25 | 54.00 | 54.00 | - | 4,179,399 |
| Sep 2, 2025 | 53.25 | 54.25 | 53.00 | 54.00 | 54.00 | 1.41% | 5,788,511 |
| Sep 1, 2025 | 51.75 | 53.75 | 51.00 | 53.25 | 53.25 | 3.40% | 10,437,750 |
| Aug 29, 2025 | 53.75 | 53.75 | 51.50 | 51.50 | 51.50 | -4.63% | 15,254,160 |
| Aug 28, 2025 | 54.50 | 55.00 | 54.00 | 54.00 | 54.00 | -0.92% | 5,277,781 |
| Aug 27, 2025 | 54.00 | 55.00 | 53.50 | 54.50 | 54.50 | 1.40% | 5,468,164 |
| Aug 26, 2025 | 54.00 | 54.50 | 53.50 | 53.75 | 53.75 | -2.27% | 8,461,724 |
| Aug 25, 2025 | 54.25 | 55.25 | 53.75 | 55.00 | 55.00 | 2.80% | 7,115,444 |
| Aug 22, 2025 | 54.00 | 54.25 | 53.25 | 53.50 | 53.50 | -0.93% | 5,438,442 |
| Aug 21, 2025 | 54.25 | 54.25 | 53.25 | 54.00 | 54.00 | 0.47% | 5,775,340 |
| Aug 20, 2025 | 52.00 | 54.00 | 52.00 | 53.75 | 53.75 | 3.37% | 7,717,616 |
| Aug 19, 2025 | 52.25 | 53.25 | 52.00 | 52.00 | 52.00 | -0.95% | 8,827,637 |
| Aug 18, 2025 | 54.50 | 54.50 | 52.25 | 52.50 | 52.50 | -3.67% | 5,987,132 |
| Aug 15, 2025 | 54.25 | 54.75 | 53.25 | 54.50 | 54.50 | 0.46% | 8,021,335 |
| Aug 14, 2025 | 53.00 | 54.50 | 52.50 | 54.25 | 54.25 | 2.84% | 12,239,130 |
| Aug 13, 2025 | 53.00 | 53.25 | 52.00 | 52.75 | 52.75 | 1.93% | 10,436,790 |
| Aug 8, 2025 | 52.00 | 52.50 | 51.00 | 51.75 | 51.75 | -1.43% | 8,345,483 |
| Aug 7, 2025 | 52.25 | 53.50 | 52.25 | 52.50 | 52.50 | 0.48% | 6,171,671 |
| Aug 6, 2025 | 52.00 | 52.50 | 51.75 | 52.25 | 52.25 | 0.97% | 4,143,638 |
| Aug 5, 2025 | 51.50 | 52.25 | 51.25 | 51.75 | 51.75 | 0.98% | 4,142,783 |
| Aug 4, 2025 | 50.75 | 51.75 | 50.50 | 51.25 | 51.25 | 1.99% | 3,158,857 |
| Aug 1, 2025 | 52.50 | 52.50 | 50.25 | 50.25 | 50.25 | -3.83% | 8,531,433 |
| Jul 31, 2025 | 52.00 | 52.75 | 51.75 | 52.25 | 52.25 | - | 5,368,753 |
| Jul 30, 2025 | 51.50 | 52.75 | 51.25 | 52.25 | 52.25 | 0.97% | 7,880,832 |
| Jul 29, 2025 | 50.75 | 52.00 | 50.25 | 51.75 | 51.75 | 1.97% | 7,914,924 |
| Jul 25, 2025 | 50.00 | 51.50 | 49.75 | 50.75 | 50.75 | 0.50% | 7,912,810 |
| Jul 24, 2025 | 50.75 | 51.75 | 49.75 | 50.50 | 50.50 | -0.98% | 7,974,159 |
| Jul 23, 2025 | 49.50 | 51.00 | 49.50 | 51.00 | 51.00 | 4.08% | 10,228,480 |
| Jul 22, 2025 | 50.25 | 51.00 | 49.00 | 49.00 | 49.00 | -2.97% | 8,257,049 |
| Jul 21, 2025 | 50.25 | 51.00 | 49.75 | 50.50 | 50.50 | 0.50% | 7,758,477 |
| Jul 18, 2025 | 50.75 | 51.50 | 50.25 | 50.25 | 50.25 | -1.47% | 5,369,691 |
| Jul 17, 2025 | 49.75 | 51.25 | 49.50 | 51.00 | 51.00 | 3.55% | 17,228,030 |
| Jul 16, 2025 | 49.75 | 50.50 | 48.75 | 49.25 | 49.25 | -1.99% | 16,096,060 |
| Jul 15, 2025 | 49.25 | 50.50 | 49.25 | 50.25 | 50.25 | 1.01% | 12,240,640 |
| Jul 14, 2025 | 48.75 | 49.75 | 48.50 | 49.75 | 49.75 | 1.53% | 9,775,817 |
| Jul 11, 2025 | 48.50 | 49.50 | 48.50 | 49.00 | 49.00 | 1.55% | 12,341,720 |