CPN Commercial Growth Leasehold Property Fund (BKK:CPNCG)
Thailand
· Delayed Price · Currency is THB 6.15
-0.05 (-0.81%)
At close: Mar 9, 2026
BKK:CPNCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6.15 | 6.20 | 6.10 | 6.15 | 6.15 | -0.81% | 557,710 |
| Mar 6, 2026 | 6.20 | 6.20 | 6.15 | 6.20 | 6.20 | - | 745,109 |
| Mar 5, 2026 | 6.10 | 6.25 | 6.10 | 6.20 | 6.20 | 1.64% | 613,368 |
| Mar 4, 2026 | 6.20 | 6.25 | 6.05 | 6.10 | 6.10 | -1.61% | 2,418,151 |
| Mar 2, 2026 | 6.25 | 6.25 | 6.20 | 6.20 | 6.20 | -1.59% | 558,708 |
| Feb 27, 2026 | 6.20 | 6.30 | 6.20 | 6.30 | 6.30 | 0.80% | 224,900 |
| Feb 26, 2026 | 6.25 | 6.30 | 6.25 | 6.25 | 6.25 | - | 237,939 |
| Feb 25, 2026 | 6.20 | 6.30 | 6.20 | 6.25 | 6.25 | - | 404,518 |
| Feb 24, 2026 | 6.25 | 6.25 | 6.20 | 6.25 | 6.25 | - | 244,610 |
| Feb 23, 2026 | 6.20 | 6.30 | 6.20 | 6.25 | 6.25 | 0.81% | 977,300 |
| Feb 20, 2026 | 6.25 | 6.30 | 6.20 | 6.20 | 6.20 | -1.59% | 622,601 |
| Feb 19, 2026 | 6.30 | 6.30 | 6.25 | 6.30 | 6.30 | - | 935,333 |
| Feb 18, 2026 | 6.25 | 6.30 | 6.25 | 6.30 | 6.30 | - | 371,606 |
| Feb 17, 2026 | 6.25 | 6.30 | 6.20 | 6.30 | 6.30 | -2.33% | 1,961,512 |
| Feb 16, 2026 | 6.45 | 6.45 | 6.40 | 6.45 | 6.22 | - | 1,783,300 |
| Feb 13, 2026 | 6.45 | 6.45 | 6.40 | 6.45 | 6.22 | - | 2,330,440 |
| Feb 12, 2026 | 6.40 | 6.45 | 6.40 | 6.45 | 6.22 | 0.78% | 490,300 |
| Feb 11, 2026 | 6.45 | 6.45 | 6.40 | 6.40 | 6.18 | -0.78% | 574,964 |
| Feb 10, 2026 | 6.45 | 6.45 | 6.40 | 6.45 | 6.22 | - | 1,344,327 |
| Feb 9, 2026 | 6.40 | 6.45 | 6.40 | 6.45 | 6.22 | - | 482,066 |
| Feb 6, 2026 | 6.50 | 6.50 | 6.40 | 6.45 | 6.22 | -0.77% | 549,761 |
| Feb 5, 2026 | 6.45 | 6.50 | 6.40 | 6.50 | 6.27 | 0.78% | 576,001 |
| Feb 4, 2026 | 6.40 | 6.45 | 6.40 | 6.45 | 6.22 | - | 430,900 |
| Feb 3, 2026 | 6.45 | 6.45 | 6.40 | 6.45 | 6.22 | - | 61,632 |
| Feb 2, 2026 | 6.45 | 6.45 | 6.40 | 6.45 | 6.22 | - | 422,302 |
| Jan 30, 2026 | 6.45 | 6.45 | 6.40 | 6.45 | 6.22 | - | 86,100 |
| Jan 29, 2026 | 6.40 | 6.45 | 6.40 | 6.45 | 6.22 | - | 137,439 |
| Jan 28, 2026 | 6.40 | 6.45 | 6.40 | 6.45 | 6.22 | - | 361,756 |
| Jan 27, 2026 | 6.40 | 6.45 | 6.40 | 6.45 | 6.22 | - | 567,670 |
| Jan 26, 2026 | 6.40 | 6.45 | 6.40 | 6.45 | 6.22 | 0.78% | 373,615 |
| Jan 23, 2026 | 6.40 | 6.45 | 6.35 | 6.40 | 6.18 | -0.78% | 717,652 |
| Jan 22, 2026 | 6.40 | 6.45 | 6.40 | 6.45 | 6.22 | 0.78% | 571,416 |
| Jan 21, 2026 | 6.40 | 6.45 | 6.35 | 6.40 | 6.18 | -0.78% | 804,048 |
| Jan 20, 2026 | 6.40 | 6.45 | 6.35 | 6.45 | 6.22 | - | 742,981 |
| Jan 19, 2026 | 6.45 | 6.45 | 6.40 | 6.45 | 6.22 | 0.78% | 147,610 |
| Jan 16, 2026 | 6.40 | 6.45 | 6.35 | 6.40 | 6.18 | - | 437,468 |
| Jan 15, 2026 | 6.40 | 6.45 | 6.40 | 6.40 | 6.18 | - | 450,938 |
| Jan 14, 2026 | 6.40 | 6.45 | 6.40 | 6.40 | 6.18 | - | 98,635 |
| Jan 13, 2026 | 6.40 | 6.45 | 6.40 | 6.40 | 6.18 | - | 388,932 |
| Jan 12, 2026 | 6.40 | 6.45 | 6.35 | 6.40 | 6.18 | 0.79% | 549,809 |
| Jan 9, 2026 | 6.40 | 6.40 | 6.35 | 6.35 | 6.13 | -0.78% | 248,360 |
| Jan 8, 2026 | 6.35 | 6.40 | 6.35 | 6.40 | 6.18 | 0.79% | 44,702 |
| Jan 7, 2026 | 6.35 | 6.40 | 6.35 | 6.35 | 6.13 | - | 687,642 |
| Jan 6, 2026 | 6.35 | 6.35 | 6.30 | 6.35 | 6.13 | - | 447,588 |
| Jan 5, 2026 | 6.35 | 6.35 | 6.30 | 6.35 | 6.13 | - | 695,051 |
| Dec 30, 2025 | 6.35 | 6.35 | 6.30 | 6.35 | 6.13 | - | 145,392 |
| Dec 29, 2025 | 6.35 | 6.35 | 6.30 | 6.35 | 6.13 | 0.79% | 100,210 |
| Dec 26, 2025 | 6.35 | 6.35 | 6.30 | 6.30 | 6.08 | -0.79% | 557,011 |
| Dec 25, 2025 | 6.35 | 6.35 | 6.30 | 6.35 | 6.13 | - | 288,413 |
| Dec 24, 2025 | 6.30 | 6.35 | 6.25 | 6.35 | 6.13 | 0.79% | 159,200 |
| Dec 23, 2025 | 6.30 | 6.30 | 6.25 | 6.30 | 6.08 | - | 138,062 |
| Dec 22, 2025 | 6.30 | 6.30 | 6.25 | 6.30 | 6.08 | - | 104,510 |
| Dec 19, 2025 | 6.20 | 6.30 | 6.20 | 6.30 | 6.08 | 0.80% | 540,129 |
| Dec 18, 2025 | 6.20 | 6.25 | 6.20 | 6.25 | 6.03 | 0.81% | 625,984 |
| Dec 17, 2025 | 6.15 | 6.20 | 6.15 | 6.20 | 5.98 | - | 84,600 |
| Dec 16, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 5.98 | 0.81% | 14,310 |
| Dec 15, 2025 | 6.15 | 6.20 | 6.15 | 6.15 | 5.93 | - | 539,900 |
| Dec 12, 2025 | 6.20 | 6.20 | 6.15 | 6.15 | 5.93 | -0.81% | 172,302 |
| Dec 11, 2025 | 6.20 | 6.20 | 6.15 | 6.20 | 5.98 | - | 452,010 |
| Dec 9, 2025 | 6.15 | 6.20 | 6.15 | 6.20 | 5.98 | 0.81% | 17,400 |
| Dec 8, 2025 | 6.20 | 6.20 | 6.15 | 6.15 | 5.93 | -0.81% | 392,610 |
| Dec 4, 2025 | 6.20 | 6.20 | 6.15 | 6.20 | 5.98 | - | 111,621 |
| Dec 3, 2025 | 6.20 | 6.20 | 6.15 | 6.20 | 5.98 | 0.81% | 398,508 |
| Dec 2, 2025 | 6.20 | 6.20 | 6.15 | 6.15 | 5.93 | -0.81% | 386,717 |
| Dec 1, 2025 | 6.15 | 6.25 | 6.15 | 6.20 | 5.98 | - | 377,820 |
| Nov 28, 2025 | 6.15 | 6.20 | 6.10 | 6.20 | 5.98 | 0.81% | 289,851 |
| Nov 27, 2025 | 6.10 | 6.15 | 6.10 | 6.15 | 5.93 | 0.82% | 30,920 |
| Nov 26, 2025 | 6.15 | 6.15 | 6.10 | 6.10 | 5.89 | - | 97,253 |
| Nov 25, 2025 | 6.15 | 6.15 | 6.10 | 6.10 | 5.89 | -0.81% | 482,600 |
| Nov 24, 2025 | 6.10 | 6.15 | 6.10 | 6.15 | 5.93 | 0.82% | 116,405 |
| Nov 21, 2025 | 6.15 | 6.15 | 6.10 | 6.10 | 5.89 | -1.61% | 243,300 |
| Nov 20, 2025 | 6.10 | 6.20 | 6.10 | 6.20 | 5.98 | 1.64% | 140,312 |
| Nov 19, 2025 | 6.10 | 6.20 | 6.10 | 6.10 | 5.89 | - | 414,705 |
| Nov 18, 2025 | 6.15 | 6.15 | 6.10 | 6.10 | 5.89 | - | 413,004 |
| Nov 17, 2025 | 6.10 | 6.15 | 6.05 | 6.10 | 5.89 | -3.17% | 834,353 |
| Nov 14, 2025 | 6.35 | 6.35 | 6.25 | 6.30 | 5.82 | -0.79% | 1,681,217 |
| Nov 13, 2025 | 6.35 | 6.35 | 6.30 | 6.35 | 5.87 | - | 294,726 |
| Nov 12, 2025 | 6.35 | 6.40 | 6.30 | 6.35 | 5.87 | - | 759,401 |
| Nov 11, 2025 | 6.45 | 6.45 | 6.30 | 6.35 | 5.87 | -1.55% | 780,860 |
| Nov 10, 2025 | 6.40 | 6.45 | 6.35 | 6.45 | 5.96 | 1.57% | 907,602 |
| Nov 7, 2025 | 6.30 | 6.35 | 6.30 | 6.35 | 5.87 | 0.79% | 560,311 |
| Nov 6, 2025 | 6.25 | 6.35 | 6.25 | 6.30 | 5.82 | - | 1,087,212 |
| Nov 5, 2025 | 6.20 | 6.30 | 6.20 | 6.30 | 5.82 | 1.61% | 529,902 |
| Nov 4, 2025 | 6.25 | 6.25 | 6.20 | 6.20 | 5.73 | -0.80% | 452,100 |
| Nov 3, 2025 | 6.20 | 6.25 | 6.20 | 6.25 | 5.78 | - | 255,221 |
| Oct 31, 2025 | 6.20 | 6.25 | 6.20 | 6.25 | 5.78 | 0.81% | 546,960 |
| Oct 30, 2025 | 6.20 | 6.20 | 6.15 | 6.20 | 5.73 | 0.81% | 205,505 |
| Oct 29, 2025 | 6.20 | 6.25 | 6.15 | 6.15 | 5.68 | -0.81% | 199,408 |
| Oct 28, 2025 | 6.20 | 6.25 | 6.15 | 6.20 | 5.73 | - | 384,656 |
| Oct 27, 2025 | 6.20 | 6.20 | 6.15 | 6.20 | 5.73 | - | 100,900 |
| Oct 24, 2025 | 6.20 | 6.20 | 6.15 | 6.20 | 5.73 | 0.81% | 471,920 |
| Oct 22, 2025 | 6.20 | 6.25 | 6.15 | 6.15 | 5.68 | -1.60% | 791,323 |
| Oct 21, 2025 | 6.20 | 6.25 | 6.20 | 6.25 | 5.78 | 0.81% | 67,500 |
| Oct 20, 2025 | 6.15 | 6.20 | 6.15 | 6.20 | 5.73 | 0.81% | 74,010 |
| Oct 17, 2025 | 6.20 | 6.20 | 6.15 | 6.15 | 5.68 | -0.81% | 216,701 |
| Oct 16, 2025 | 6.15 | 6.20 | 6.15 | 6.20 | 5.73 | 0.81% | 17,290 |
| Oct 15, 2025 | 6.20 | 6.20 | 6.15 | 6.15 | 5.68 | 0.82% | 91,604 |
| Oct 14, 2025 | 6.20 | 6.20 | 6.10 | 6.10 | 5.64 | -1.61% | 259,314 |
| Oct 10, 2025 | 6.20 | 6.20 | 6.15 | 6.20 | 5.73 | - | 497,102 |
| Oct 9, 2025 | 6.20 | 6.20 | 6.15 | 6.20 | 5.73 | - | 460,011 |