Centara Hotels and Resorts Leasehold Property Fund (BKK:CTARAF)
Thailand
· Delayed Price · Currency is THB 4.720
+0.060 (1.29%)
At close: Mar 5, 2026
BKK:CTARAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 4.66 | 4.72 | 4.66 | 4.72 | 4.72 | 1.29% | 12,700 |
| Mar 4, 2026 | 4.70 | 4.70 | 4.62 | 4.66 | 4.66 | -2.10% | 560,800 |
| Mar 2, 2026 | 4.76 | 4.76 | 4.74 | 4.76 | 4.76 | -0.42% | 10,800 |
| Feb 27, 2026 | 4.74 | 4.78 | 4.74 | 4.78 | 4.78 | 0.84% | 155,200 |
| Feb 26, 2026 | 4.70 | 4.74 | 4.70 | 4.74 | 4.74 | - | 27,200 |
| Feb 25, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | 200 |
| Feb 23, 2026 | 4.70 | 4.74 | 4.70 | 4.74 | 4.74 | - | 130,300 |
| Feb 20, 2026 | 4.72 | 4.74 | 4.72 | 4.74 | 4.74 | -0.42% | 38,100 |
| Feb 19, 2026 | 4.70 | 4.76 | 4.68 | 4.76 | 4.76 | 1.28% | 100,705 |
| Feb 18, 2026 | 4.70 | 4.72 | 4.70 | 4.70 | 4.70 | - | 9,200 |
| Feb 17, 2026 | 4.68 | 4.70 | 4.68 | 4.70 | 4.70 | 0.43% | 27,000 |
| Feb 16, 2026 | 4.64 | 4.68 | 4.64 | 4.68 | 4.68 | - | 48,900 |
| Feb 13, 2026 | 4.64 | 4.68 | 4.64 | 4.68 | 4.68 | 0.43% | 309,300 |
| Feb 12, 2026 | 4.64 | 4.66 | 4.62 | 4.66 | 4.66 | - | 110,100 |
| Feb 11, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - | 4,203 |
| Feb 10, 2026 | 4.64 | 4.66 | 4.64 | 4.66 | 4.66 | 0.43% | 183,000 |
| Feb 9, 2026 | 4.64 | 4.64 | 4.62 | 4.64 | 4.64 | 0.43% | 40,900 |
| Feb 6, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.43% | 57,303 |
| Feb 5, 2026 | 4.64 | 4.64 | 4.60 | 4.60 | 4.60 | -0.86% | 600,300 |
| Feb 4, 2026 | 4.64 | 4.64 | 4.60 | 4.64 | 4.64 | -0.43% | 73,700 |
| Feb 3, 2026 | 4.64 | 4.66 | 4.60 | 4.66 | 4.66 | 0.43% | 180,900 |
| Feb 2, 2026 | 4.60 | 4.64 | 4.60 | 4.64 | 4.64 | -0.85% | 28,300 |
| Jan 30, 2026 | 4.68 | 4.68 | 4.62 | 4.68 | 4.68 | 1.30% | 200,600 |
| Jan 29, 2026 | 4.66 | 4.66 | 4.62 | 4.62 | 4.62 | -0.86% | 16,100 |
| Jan 28, 2026 | 4.64 | 4.66 | 4.64 | 4.66 | 4.66 | 0.43% | 130,300 |
| Jan 27, 2026 | 4.64 | 4.64 | 4.62 | 4.64 | 4.64 | - | 10,500 |
| Jan 26, 2026 | 4.58 | 4.64 | 4.58 | 4.64 | 4.64 | 0.43% | 121,300 |
| Jan 23, 2026 | 4.58 | 4.62 | 4.58 | 4.62 | 4.62 | - | 10,000 |
| Jan 22, 2026 | 4.62 | 4.62 | 4.58 | 4.62 | 4.62 | - | 155,200 |
| Jan 21, 2026 | 4.56 | 4.64 | 4.56 | 4.62 | 4.62 | 0.87% | 67,002 |
| Jan 20, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | 5,000 |
| Jan 19, 2026 | 4.56 | 4.58 | 4.56 | 4.58 | 4.58 | - | 50,000 |
| Jan 16, 2026 | 4.58 | 4.58 | 4.56 | 4.58 | 4.58 | 0.44% | 12,400 |
| Jan 15, 2026 | 4.56 | 4.58 | 4.54 | 4.56 | 4.56 | - | 141,900 |
| Jan 14, 2026 | 4.56 | 4.58 | 4.54 | 4.56 | 4.56 | - | 168,301 |
| Jan 13, 2026 | 4.58 | 4.58 | 4.56 | 4.56 | 4.56 | - | 174,300 |
| Jan 12, 2026 | 4.58 | 4.58 | 4.56 | 4.56 | 4.56 | - | 85,800 |
| Jan 9, 2026 | 4.56 | 4.58 | 4.56 | 4.56 | 4.56 | - | 173,600 |
| Jan 8, 2026 | 4.56 | 4.60 | 4.54 | 4.56 | 4.56 | -0.44% | 125,700 |
| Jan 7, 2026 | 4.58 | 4.58 | 4.54 | 4.58 | 4.58 | - | 157,600 |
| Jan 6, 2026 | 4.54 | 4.58 | 4.54 | 4.58 | 4.58 | - | 466,300 |
| Jan 5, 2026 | 4.56 | 4.58 | 4.54 | 4.58 | 4.58 | 0.44% | 192,600 |
| Dec 30, 2025 | 4.56 | 4.58 | 4.54 | 4.56 | 4.56 | - | 92,200 |
| Dec 29, 2025 | 4.56 | 4.56 | 4.54 | 4.56 | 4.56 | 0.44% | 12,700 |
| Dec 26, 2025 | 4.56 | 4.56 | 4.52 | 4.54 | 4.54 | - | 54,900 |
| Dec 25, 2025 | 4.54 | 4.54 | 4.52 | 4.54 | 4.54 | -0.44% | 147,000 |
| Dec 24, 2025 | 4.56 | 4.58 | 4.54 | 4.56 | 4.56 | -0.44% | 292,400 |
| Dec 23, 2025 | 4.56 | 4.58 | 4.54 | 4.58 | 4.58 | - | 297,000 |
| Dec 22, 2025 | 4.56 | 4.58 | 4.54 | 4.58 | 4.58 | - | 151,401 |
| Dec 19, 2025 | 4.56 | 4.58 | 4.54 | 4.58 | 4.58 | - | 190,500 |
| Dec 18, 2025 | 4.56 | 4.58 | 4.56 | 4.58 | 4.58 | - | 36,900 |
| Dec 17, 2025 | 4.56 | 4.58 | 4.56 | 4.58 | 4.58 | - | 119,800 |
| Dec 16, 2025 | 4.56 | 4.58 | 4.54 | 4.58 | 4.58 | - | 76,600 |
| Dec 15, 2025 | 4.58 | 4.58 | 4.56 | 4.58 | 4.58 | - | 90,800 |
| Dec 12, 2025 | 4.58 | 4.60 | 4.56 | 4.58 | 4.58 | -0.43% | 24,600 |
| Dec 11, 2025 | 4.58 | 4.60 | 4.58 | 4.60 | 4.60 | - | 10,100 |
| Dec 9, 2025 | 4.60 | 4.62 | 4.58 | 4.60 | 4.60 | - | 29,600 |
| Dec 8, 2025 | 4.58 | 4.60 | 4.54 | 4.60 | 4.60 | 0.44% | 46,300 |
| Dec 4, 2025 | 4.56 | 4.58 | 4.54 | 4.58 | 4.58 | -2.14% | 19,630 |
| Dec 3, 2025 | 4.68 | 4.70 | 4.68 | 4.68 | 4.55 | 0.43% | 231,700 |
| Dec 2, 2025 | 4.66 | 4.70 | 4.66 | 4.66 | 4.53 | -0.43% | 178,800 |
| Dec 1, 2025 | 4.68 | 4.68 | 4.66 | 4.68 | 4.55 | - | 127,301 |
| Nov 28, 2025 | 4.64 | 4.68 | 4.62 | 4.68 | 4.55 | - | 123,300 |
| Nov 27, 2025 | 4.66 | 4.68 | 4.66 | 4.68 | 4.55 | - | 18,800 |
| Nov 26, 2025 | 4.66 | 4.68 | 4.62 | 4.68 | 4.55 | 0.43% | 37,900 |
| Nov 25, 2025 | 4.62 | 4.66 | 4.62 | 4.66 | 4.53 | 0.87% | 37,700 |
| Nov 24, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.49 | 0.87% | 15,301 |
| Nov 21, 2025 | 4.58 | 4.60 | 4.58 | 4.58 | 4.45 | - | 119,300 |
| Nov 20, 2025 | 4.60 | 4.60 | 4.58 | 4.58 | 4.45 | -0.43% | 71,600 |
| Nov 19, 2025 | 4.60 | 4.62 | 4.60 | 4.60 | 4.47 | - | 52,100 |
| Nov 18, 2025 | 4.60 | 4.62 | 4.60 | 4.60 | 4.47 | - | 114,305 |
| Nov 17, 2025 | 4.62 | 4.62 | 4.60 | 4.60 | 4.47 | -0.86% | 76,000 |
| Nov 14, 2025 | 4.60 | 4.64 | 4.58 | 4.64 | 4.51 | 0.87% | 270,300 |
| Nov 13, 2025 | 4.62 | 4.62 | 4.60 | 4.60 | 4.47 | -0.43% | 204,300 |
| Nov 12, 2025 | 4.60 | 4.64 | 4.60 | 4.62 | 4.49 | 0.43% | 66,300 |
| Nov 11, 2025 | 4.60 | 4.64 | 4.60 | 4.60 | 4.47 | - | 113,500 |
| Nov 10, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.47 | - | 195,000 |
| Nov 7, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.47 | - | 5,001 |
| Nov 6, 2025 | 4.64 | 4.64 | 4.60 | 4.60 | 4.47 | - | 4,400 |
| Nov 5, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.47 | 0.44% | 7,300 |
| Nov 3, 2025 | 4.60 | 4.60 | 4.58 | 4.58 | 4.45 | 0.44% | 28,800 |
| Oct 31, 2025 | 4.60 | 4.60 | 4.56 | 4.56 | 4.43 | -0.87% | 2,200 |
| Oct 30, 2025 | 4.58 | 4.60 | 4.56 | 4.60 | 4.47 | 0.44% | 23,224 |
| Oct 29, 2025 | 4.58 | 4.60 | 4.58 | 4.58 | 4.45 | 0.44% | 2,900 |
| Oct 28, 2025 | 4.56 | 4.60 | 4.56 | 4.56 | 4.43 | -0.87% | 25,500 |
| Oct 27, 2025 | 4.58 | 4.60 | 4.54 | 4.60 | 4.47 | 0.44% | 322,800 |
| Oct 24, 2025 | 4.62 | 4.62 | 4.58 | 4.58 | 4.45 | -0.43% | 62,200 |
| Oct 22, 2025 | 4.58 | 4.60 | 4.58 | 4.60 | 4.47 | 0.88% | 8,901 |
| Oct 21, 2025 | 4.58 | 4.58 | 4.56 | 4.56 | 4.43 | -0.44% | 121,200 |
| Oct 20, 2025 | 4.56 | 4.58 | 4.56 | 4.58 | 4.45 | - | 16,900 |
| Oct 17, 2025 | 4.60 | 4.60 | 4.58 | 4.58 | 4.45 | -0.43% | 120,000 |
| Oct 16, 2025 | 4.60 | 4.60 | 4.58 | 4.60 | 4.47 | 0.44% | 162,010 |
| Oct 15, 2025 | 4.60 | 4.62 | 4.58 | 4.58 | 4.45 | -0.43% | 206,600 |
| Oct 14, 2025 | 4.60 | 4.60 | 4.58 | 4.60 | 4.47 | - | 102,700 |
| Oct 10, 2025 | 4.60 | 4.62 | 4.60 | 4.60 | 4.47 | - | 104,001 |
| Oct 9, 2025 | 4.62 | 4.64 | 4.60 | 4.60 | 4.47 | -0.43% | 355,309 |
| Oct 8, 2025 | 4.62 | 4.62 | 4.60 | 4.62 | 4.49 | -0.43% | 40,700 |
| Oct 7, 2025 | 4.64 | 4.64 | 4.62 | 4.64 | 4.51 | - | 65,701 |
| Oct 6, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.51 | - | 48,300 |
| Oct 3, 2025 | 4.66 | 4.66 | 4.64 | 4.64 | 4.51 | -0.43% | 24,000 |