CPN Retail Growth Leasehold REIT (BKK:CPNREIT)
Thailand
· Delayed Price · Currency is THB 10.80
0.00 (0.00%)
Dec 4, 2025, 4:37 PM ICT
BKK:CPNREIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 11.60 | 11.60 | 11.40 | 11.50 | 11.22 | - | 3,311,212 |
| Oct 6, 2025 | 11.50 | 11.50 | 11.30 | 11.50 | 11.22 | 0.88% | 3,410,141 |
| Oct 3, 2025 | 11.50 | 11.60 | 11.40 | 11.40 | 11.13 | - | 1,481,223 |
| Oct 2, 2025 | 11.60 | 11.60 | 11.40 | 11.40 | 11.13 | -0.87% | 924,127 |
| Oct 1, 2025 | 11.60 | 11.60 | 11.50 | 11.50 | 11.22 | -0.86% | 1,399,966 |
| Sep 30, 2025 | 11.60 | 11.70 | 11.50 | 11.60 | 11.32 | - | 2,280,136 |
| Sep 29, 2025 | 11.40 | 11.70 | 11.40 | 11.60 | 11.32 | 1.75% | 1,522,321 |
| Sep 26, 2025 | 11.70 | 11.70 | 11.20 | 11.40 | 11.13 | -1.72% | 3,888,748 |
| Sep 25, 2025 | 11.70 | 11.70 | 11.50 | 11.60 | 11.32 | -0.85% | 760,344 |
| Sep 24, 2025 | 11.50 | 11.70 | 11.50 | 11.70 | 11.42 | 1.74% | 1,062,928 |
| Sep 23, 2025 | 11.40 | 11.60 | 11.40 | 11.50 | 11.22 | 0.88% | 1,618,004 |
| Sep 22, 2025 | 11.50 | 11.70 | 11.40 | 11.40 | 11.13 | -0.87% | 2,128,372 |
| Sep 19, 2025 | 11.90 | 11.90 | 11.50 | 11.50 | 11.22 | -2.54% | 5,107,739 |
| Sep 18, 2025 | 12.20 | 12.20 | 11.80 | 11.80 | 11.52 | -2.48% | 1,473,926 |
| Sep 17, 2025 | 12.00 | 12.10 | 11.80 | 12.10 | 11.81 | 0.83% | 3,078,352 |
| Sep 16, 2025 | 12.00 | 12.00 | 11.90 | 12.00 | 11.71 | 0.84% | 1,825,364 |
| Sep 15, 2025 | 11.80 | 12.00 | 11.80 | 11.90 | 11.61 | 0.85% | 3,814,837 |
| Sep 12, 2025 | 11.60 | 11.80 | 11.60 | 11.80 | 11.52 | 1.72% | 2,696,341 |
| Sep 11, 2025 | 11.30 | 11.70 | 11.30 | 11.60 | 11.32 | 2.65% | 3,279,210 |
| Sep 10, 2025 | 11.20 | 11.30 | 11.10 | 11.30 | 11.03 | 0.89% | 2,171,340 |
| Sep 9, 2025 | 11.20 | 11.20 | 11.10 | 11.20 | 10.93 | 0.90% | 2,010,178 |
| Sep 8, 2025 | 11.20 | 11.20 | 11.00 | 11.10 | 10.83 | -0.89% | 4,921,602 |
| Sep 5, 2025 | 11.20 | 11.20 | 11.10 | 11.20 | 10.93 | - | 934,393 |
| Sep 4, 2025 | 11.10 | 11.20 | 11.00 | 11.20 | 10.93 | 0.90% | 2,661,000 |
| Sep 3, 2025 | 11.30 | 11.30 | 11.00 | 11.10 | 10.83 | -1.77% | 2,274,370 |
| Sep 2, 2025 | 11.20 | 11.30 | 11.10 | 11.30 | 11.03 | 0.89% | 1,025,894 |
| Sep 1, 2025 | 10.90 | 11.20 | 10.90 | 11.20 | 10.93 | 2.75% | 1,432,285 |
| Aug 29, 2025 | 11.20 | 11.20 | 10.90 | 10.90 | 10.64 | -2.68% | 2,356,434 |
| Aug 28, 2025 | 11.20 | 11.30 | 11.20 | 11.20 | 10.93 | - | 1,043,204 |
| Aug 27, 2025 | 11.40 | 11.40 | 11.20 | 11.20 | 10.93 | -1.75% | 1,491,061 |
| Aug 26, 2025 | 11.30 | 11.40 | 11.10 | 11.40 | 11.13 | - | 1,412,945 |
| Aug 25, 2025 | 11.40 | 11.50 | 11.30 | 11.40 | 10.86 | - | 1,048,525 |
| Aug 22, 2025 | 11.40 | 11.50 | 11.30 | 11.40 | 10.86 | - | 781,904 |
| Aug 21, 2025 | 11.30 | 11.40 | 11.20 | 11.40 | 10.86 | 0.88% | 2,083,337 |
| Aug 20, 2025 | 11.40 | 11.50 | 11.30 | 11.30 | 10.77 | -0.88% | 1,553,372 |
| Aug 19, 2025 | 11.50 | 11.50 | 11.30 | 11.40 | 10.86 | -0.87% | 2,534,790 |
| Aug 18, 2025 | 11.60 | 11.60 | 11.40 | 11.50 | 10.96 | - | 2,809,093 |
| Aug 15, 2025 | 11.50 | 11.70 | 11.50 | 11.50 | 10.96 | - | 1,773,096 |
| Aug 14, 2025 | 11.80 | 11.90 | 11.50 | 11.50 | 10.96 | -2.54% | 2,712,771 |
| Aug 13, 2025 | 11.50 | 11.80 | 11.40 | 11.80 | 11.24 | 2.61% | 2,052,053 |
| Aug 8, 2025 | 11.50 | 11.60 | 11.40 | 11.50 | 10.96 | - | 1,362,739 |
| Aug 7, 2025 | 11.50 | 11.60 | 11.40 | 11.50 | 10.96 | -0.86% | 2,115,433 |
| Aug 6, 2025 | 11.40 | 11.60 | 11.30 | 11.60 | 11.05 | 2.65% | 2,588,349 |
| Aug 5, 2025 | 11.10 | 11.40 | 11.10 | 11.30 | 10.77 | 0.89% | 1,591,957 |
| Aug 4, 2025 | 11.20 | 11.30 | 11.10 | 11.20 | 10.67 | 0.90% | 688,754 |
| Aug 1, 2025 | 11.40 | 11.40 | 11.10 | 11.10 | 10.58 | -1.77% | 1,557,449 |
| Jul 31, 2025 | 11.40 | 11.50 | 11.20 | 11.30 | 10.77 | -0.88% | 1,678,352 |
| Jul 30, 2025 | 11.50 | 11.60 | 11.40 | 11.40 | 10.86 | -0.87% | 1,559,242 |
| Jul 29, 2025 | 11.50 | 11.50 | 11.40 | 11.50 | 10.96 | - | 1,460,070 |
| Jul 25, 2025 | 11.50 | 11.50 | 11.40 | 11.50 | 10.96 | -0.86% | 506,200 |
| Jul 24, 2025 | 11.60 | 11.60 | 11.40 | 11.60 | 11.05 | - | 2,732,118 |
| Jul 23, 2025 | 11.60 | 11.80 | 11.60 | 11.60 | 11.05 | - | 1,498,523 |
| Jul 22, 2025 | 11.90 | 11.90 | 11.50 | 11.60 | 11.05 | -2.52% | 3,237,095 |
| Jul 21, 2025 | 11.30 | 11.90 | 11.30 | 11.90 | 11.34 | 5.31% | 3,546,037 |
| Jul 18, 2025 | 11.40 | 11.50 | 11.20 | 11.30 | 10.77 | - | 2,391,592 |
| Jul 17, 2025 | 11.30 | 11.40 | 11.20 | 11.30 | 10.77 | - | 901,913 |
| Jul 16, 2025 | 11.00 | 11.30 | 11.00 | 11.30 | 10.77 | 1.80% | 1,043,670 |
| Jul 15, 2025 | 10.70 | 11.10 | 10.60 | 11.10 | 10.58 | 4.72% | 2,466,293 |
| Jul 14, 2025 | 10.60 | 10.70 | 10.50 | 10.60 | 10.10 | 0.95% | 914,917 |
| Jul 11, 2025 | 10.50 | 10.60 | 10.40 | 10.50 | 10.00 | -0.94% | 2,426,978 |