CPN Retail Growth Leasehold REIT (BKK:CPNREIT)
Thailand
· Delayed Price · Currency is THB 11.60
-0.10 (-0.85%)
At close: Mar 9, 2026
BKK:CPNREIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 11.50 | 11.70 | 11.50 | 11.70 | 11.70 | 1.74% | 2,787,000 |
| Mar 5, 2026 | 11.50 | 11.70 | 11.50 | 11.50 | 11.50 | - | 2,637,027 |
| Mar 4, 2026 | 11.60 | 11.70 | 11.10 | 11.50 | 11.50 | -2.54% | 12,662,480 |
| Mar 2, 2026 | 11.90 | 12.00 | 11.80 | 11.80 | 11.80 | -2.48% | 3,749,545 |
| Feb 27, 2026 | 12.10 | 12.10 | 11.90 | 12.10 | 12.10 | 0.83% | 5,353,137 |
| Feb 26, 2026 | 12.00 | 12.10 | 11.90 | 12.00 | 12.00 | - | 4,776,239 |
| Feb 25, 2026 | 11.80 | 12.00 | 11.70 | 12.00 | 12.00 | 1.69% | 6,821,186 |
| Feb 24, 2026 | 11.70 | 11.80 | 11.60 | 11.80 | 11.80 | 0.85% | 4,893,681 |
| Feb 23, 2026 | 11.60 | 11.90 | 11.50 | 11.70 | 11.70 | 0.86% | 3,976,431 |
| Feb 20, 2026 | 11.50 | 11.60 | 11.40 | 11.60 | 11.60 | 0.87% | 2,325,584 |
| Feb 19, 2026 | 11.50 | 11.60 | 11.40 | 11.50 | 11.50 | 0.88% | 2,870,614 |
| Feb 18, 2026 | 11.50 | 11.50 | 11.40 | 11.40 | 11.40 | -0.87% | 997,671 |
| Feb 17, 2026 | 11.40 | 11.50 | 11.40 | 11.50 | 11.50 | 0.88% | 1,329,513 |
| Feb 16, 2026 | 11.50 | 11.50 | 11.40 | 11.40 | 11.40 | - | 1,229,766 |
| Feb 13, 2026 | 11.30 | 11.50 | 11.30 | 11.40 | 11.40 | 0.88% | 3,082,411 |
| Feb 12, 2026 | 11.30 | 11.40 | 11.30 | 11.30 | 11.30 | - | 1,956,435 |
| Feb 11, 2026 | 11.30 | 11.40 | 11.30 | 11.30 | 11.30 | - | 1,955,615 |
| Feb 10, 2026 | 11.30 | 11.40 | 11.30 | 11.30 | 11.30 | - | 2,151,824 |
| Feb 9, 2026 | 11.30 | 11.40 | 11.20 | 11.30 | 11.30 | - | 3,262,602 |
| Feb 6, 2026 | 11.40 | 11.40 | 11.20 | 11.30 | 11.30 | -0.88% | 2,973,212 |
| Feb 5, 2026 | 11.40 | 11.50 | 11.20 | 11.40 | 11.40 | -0.87% | 3,045,113 |
| Feb 4, 2026 | 11.40 | 11.50 | 11.30 | 11.50 | 11.50 | - | 2,767,746 |
| Feb 3, 2026 | 11.30 | 11.50 | 11.30 | 11.50 | 11.50 | 1.77% | 2,360,632 |
| Feb 2, 2026 | 11.30 | 11.30 | 11.20 | 11.30 | 11.30 | - | 2,493,741 |
| Jan 30, 2026 | 11.10 | 11.30 | 11.10 | 11.30 | 11.30 | 1.80% | 1,664,669 |
| Jan 29, 2026 | 11.30 | 11.30 | 11.10 | 11.10 | 11.10 | -1.77% | 1,238,319 |
| Jan 28, 2026 | 11.30 | 11.30 | 11.10 | 11.30 | 11.30 | - | 3,061,973 |
| Jan 27, 2026 | 11.20 | 11.30 | 11.10 | 11.30 | 11.30 | 1.80% | 3,531,056 |
| Jan 26, 2026 | 11.20 | 11.20 | 11.10 | 11.10 | 11.10 | - | 1,711,765 |
| Jan 23, 2026 | 11.10 | 11.20 | 11.00 | 11.10 | 11.10 | - | 2,566,889 |
| Jan 22, 2026 | 11.10 | 11.20 | 11.10 | 11.10 | 11.10 | - | 2,504,856 |
| Jan 21, 2026 | 11.10 | 11.20 | 11.10 | 11.10 | 11.10 | - | 2,103,684 |
| Jan 20, 2026 | 11.20 | 11.20 | 11.10 | 11.10 | 11.10 | -0.89% | 2,440,091 |
| Jan 19, 2026 | 11.20 | 11.20 | 11.10 | 11.20 | 11.20 | 0.90% | 2,254,121 |
| Jan 16, 2026 | 11.10 | 11.20 | 11.10 | 11.10 | 11.10 | - | 1,981,105 |
| Jan 15, 2026 | 11.30 | 11.30 | 11.10 | 11.10 | 11.10 | -2.63% | 2,570,538 |
| Jan 14, 2026 | 11.30 | 11.40 | 11.20 | 11.40 | 11.40 | 1.79% | 881,546 |
| Jan 13, 2026 | 11.30 | 11.30 | 11.20 | 11.20 | 11.20 | -0.88% | 1,682,617 |
| Jan 12, 2026 | 11.40 | 11.40 | 11.20 | 11.30 | 11.30 | -0.88% | 1,706,557 |
| Jan 9, 2026 | 11.40 | 11.50 | 11.40 | 11.40 | 11.40 | -0.87% | 3,578,979 |
| Jan 8, 2026 | 11.50 | 11.50 | 11.40 | 11.50 | 11.50 | - | 1,158,915 |
| Jan 7, 2026 | 11.50 | 11.50 | 11.40 | 11.50 | 11.50 | - | 1,463,602 |
| Jan 6, 2026 | 11.30 | 11.50 | 11.30 | 11.50 | 11.50 | 1.77% | 2,822,542 |
| Jan 5, 2026 | 11.30 | 11.30 | 11.20 | 11.30 | 11.30 | - | 1,110,426 |
| Dec 30, 2025 | 11.20 | 11.30 | 11.20 | 11.30 | 11.30 | 0.89% | 928,383 |
| Dec 29, 2025 | 11.40 | 11.40 | 11.20 | 11.20 | 11.20 | -0.88% | 1,091,954 |
| Dec 26, 2025 | 11.30 | 11.40 | 11.10 | 11.30 | 11.30 | - | 2,539,113 |
| Dec 25, 2025 | 11.30 | 11.30 | 11.10 | 11.30 | 11.30 | 0.89% | 985,792 |
| Dec 24, 2025 | 11.00 | 11.20 | 11.00 | 11.20 | 11.20 | 2.75% | 1,002,359 |
| Dec 23, 2025 | 10.90 | 11.00 | 10.90 | 10.90 | 10.90 | -0.91% | 1,047,826 |
| Dec 22, 2025 | 11.00 | 11.00 | 10.80 | 11.00 | 11.00 | 0.92% | 1,919,233 |
| Dec 19, 2025 | 10.90 | 11.00 | 10.90 | 10.90 | 10.90 | - | 2,461,520 |
| Dec 18, 2025 | 11.00 | 11.00 | 10.90 | 10.90 | 10.90 | - | 302,698 |
| Dec 17, 2025 | 10.90 | 11.00 | 10.90 | 10.90 | 10.90 | - | 1,432,613 |
| Dec 16, 2025 | 11.00 | 11.00 | 10.90 | 10.90 | 10.90 | -0.91% | 1,742,368 |
| Dec 15, 2025 | 11.00 | 11.00 | 10.90 | 11.00 | 11.00 | - | 2,207,673 |
| Dec 12, 2025 | 11.00 | 11.00 | 10.90 | 11.00 | 11.00 | - | 454,343 |
| Dec 11, 2025 | 11.00 | 11.10 | 10.90 | 11.00 | 11.00 | - | 1,841,363 |
| Dec 9, 2025 | 10.90 | 11.00 | 10.90 | 11.00 | 11.00 | 0.92% | 458,193 |
| Dec 8, 2025 | 10.80 | 11.00 | 10.80 | 10.90 | 10.90 | 0.93% | 1,122,821 |
| Dec 4, 2025 | 10.80 | 10.80 | 10.70 | 10.80 | 10.80 | - | 369,124 |
| Dec 3, 2025 | 10.70 | 10.80 | 10.70 | 10.80 | 10.80 | 0.93% | 2,106,751 |
| Dec 2, 2025 | 10.90 | 10.90 | 10.60 | 10.70 | 10.70 | -1.83% | 3,802,138 |
| Dec 1, 2025 | 11.00 | 11.10 | 10.90 | 10.90 | 10.90 | -0.91% | 659,296 |
| Nov 28, 2025 | 10.80 | 11.10 | 10.80 | 11.00 | 11.00 | 1.85% | 1,050,176 |
| Nov 27, 2025 | 11.00 | 11.00 | 10.80 | 10.80 | 10.80 | -1.82% | 1,225,079 |
| Nov 26, 2025 | 11.10 | 11.20 | 10.90 | 11.00 | 11.00 | -1.79% | 2,378,365 |
| Nov 25, 2025 | 11.10 | 11.20 | 11.00 | 11.20 | 11.20 | -1.75% | 1,312,894 |
| Nov 24, 2025 | 11.30 | 11.40 | 11.30 | 11.40 | 11.13 | 0.88% | 3,921,194 |
| Nov 21, 2025 | 11.30 | 11.40 | 11.20 | 11.30 | 11.03 | - | 3,590,182 |
| Nov 20, 2025 | 11.20 | 11.40 | 11.10 | 11.30 | 11.03 | 0.89% | 2,372,150 |
| Nov 19, 2025 | 11.20 | 11.20 | 11.10 | 11.20 | 10.93 | - | 1,231,515 |
| Nov 18, 2025 | 11.20 | 11.30 | 11.10 | 11.20 | 10.93 | - | 2,034,571 |
| Nov 17, 2025 | 11.30 | 11.30 | 11.10 | 11.20 | 10.93 | -0.88% | 3,148,980 |
| Nov 14, 2025 | 11.40 | 11.50 | 11.20 | 11.30 | 11.03 | -1.74% | 1,852,319 |
| Nov 13, 2025 | 11.50 | 11.50 | 11.30 | 11.50 | 11.22 | - | 1,536,870 |
| Nov 12, 2025 | 11.50 | 11.60 | 11.40 | 11.50 | 11.22 | - | 1,548,791 |
| Nov 11, 2025 | 11.40 | 11.50 | 11.30 | 11.50 | 11.22 | 0.88% | 1,524,555 |
| Nov 10, 2025 | 11.30 | 11.40 | 11.30 | 11.40 | 11.13 | - | 655,459 |
| Nov 7, 2025 | 11.30 | 11.40 | 11.30 | 11.40 | 11.13 | 0.88% | 534,904 |
| Nov 6, 2025 | 11.40 | 11.40 | 11.30 | 11.30 | 11.03 | -0.88% | 1,792,458 |
| Nov 5, 2025 | 11.30 | 11.40 | 11.20 | 11.40 | 11.13 | - | 1,940,107 |
| Nov 4, 2025 | 11.30 | 11.40 | 11.30 | 11.40 | 11.13 | 0.88% | 978,341 |
| Nov 3, 2025 | 11.40 | 11.40 | 11.30 | 11.30 | 11.03 | -0.88% | 637,527 |
| Oct 31, 2025 | 11.30 | 11.40 | 11.30 | 11.40 | 11.13 | 0.88% | 1,083,683 |
| Oct 30, 2025 | 11.30 | 11.50 | 11.20 | 11.30 | 11.03 | -0.88% | 1,593,574 |
| Oct 29, 2025 | 11.40 | 11.50 | 11.20 | 11.40 | 11.13 | - | 2,894,016 |
| Oct 28, 2025 | 11.50 | 11.50 | 11.30 | 11.40 | 11.13 | - | 2,207,406 |
| Oct 27, 2025 | 11.60 | 11.60 | 11.40 | 11.40 | 11.13 | -1.72% | 1,028,955 |
| Oct 24, 2025 | 11.60 | 11.60 | 11.50 | 11.60 | 11.32 | - | 1,077,941 |
| Oct 22, 2025 | 11.70 | 11.70 | 11.50 | 11.60 | 11.32 | -0.85% | 1,266,846 |
| Oct 21, 2025 | 11.60 | 11.70 | 11.60 | 11.70 | 11.42 | 0.86% | 400,518 |
| Oct 20, 2025 | 11.60 | 11.70 | 11.50 | 11.60 | 11.32 | - | 591,803 |
| Oct 17, 2025 | 11.50 | 11.70 | 11.50 | 11.60 | 11.32 | - | 2,982,794 |
| Oct 16, 2025 | 11.60 | 11.60 | 11.50 | 11.60 | 11.32 | - | 1,208,808 |
| Oct 15, 2025 | 11.50 | 11.60 | 11.50 | 11.60 | 11.32 | 0.87% | 996,044 |
| Oct 14, 2025 | 11.60 | 11.60 | 11.50 | 11.50 | 11.22 | - | 2,010,952 |
| Oct 10, 2025 | 11.50 | 11.60 | 11.50 | 11.50 | 11.22 | -0.86% | 620,809 |
| Oct 9, 2025 | 11.50 | 11.60 | 11.40 | 11.60 | 11.32 | - | 2,401,025 |
| Oct 8, 2025 | 11.40 | 11.60 | 11.40 | 11.60 | 11.32 | 0.87% | 2,028,304 |