Castle Peak Holdings Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 8.500 | 8.900 | 8.400 | 8.650 | 7.243 | 489,312 |
| 2025-01-23 | 7.550 | 9.200 | 7.500 | 8.400 | 7.034 | 792,729 |
| 2025-01-22 | 7.650 | 7.650 | 7.550 | 7.650 | 6.406 | 13,918 |
| 2025-01-21 | 7.600 | 7.750 | 7.500 | 7.650 | 6.406 | 15,712 |
| 2025-01-20 | 7.500 | 7.750 | 7.400 | 7.600 | 6.364 | 31,992 |
| 2025-01-17 | 7.350 | 7.550 | 7.200 | 7.400 | 6.196 | 36,109 |
| 2025-01-16 | 7.600 | 7.600 | 7.400 | 7.450 | 6.238 | 12,113 |
| 2025-01-15 | 7.600 | 7.850 | 7.300 | 7.550 | 6.322 | 92,761 |
| 2025-01-14 | 8.000 | 8.100 | 7.500 | 7.500 | 6.280 | 118,818 |
| 2025-01-13 | 8.250 | 8.250 | 8.000 | 8.000 | 6.699 | 46,931 |
| 2025-01-10 | 8.400 | 8.400 | 7.950 | 8.350 | 6.992 | 61,801 |
| 2025-01-09 | 8.700 | 8.750 | 8.200 | 8.500 | 7.118 | 105,222 |
| 2025-01-08 | 8.850 | 8.850 | 8.600 | 8.650 | 7.243 | 31,157 |
| 2025-01-07 | 8.800 | 8.900 | 8.800 | 8.800 | 7.369 | 5,322 |
| 2025-01-06 | 8.900 | 8.900 | 8.550 | 8.800 | 7.369 | 21,769 |
| 2025-01-03 | 8.750 | 8.900 | 8.750 | 8.900 | 7.453 | 6,111 |
| 2025-01-02 | 8.750 | 8.950 | 8.700 | 8.850 | 7.411 | 15,827 |
| 2024-12-30 | 8.900 | 8.900 | 8.800 | 8.850 | 7.411 | 913 |
| 2024-12-27 | 8.850 | 8.950 | 8.800 | 8.900 | 7.453 | 5,866 |
| 2024-12-26 | 8.950 | 8.950 | 8.850 | 8.850 | 7.411 | 16,004 |
| 2024-12-25 | 8.800 | 8.950 | 8.800 | 8.950 | 7.494 | 29,507 |
| 2024-12-24 | 8.800 | 8.950 | 8.750 | 8.800 | 7.369 | 31,831 |
| 2024-12-23 | 8.700 | 8.800 | 8.500 | 8.750 | 7.327 | 20,907 |
| 2024-12-20 | 8.850 | 8.950 | 8.700 | 8.800 | 7.369 | 6,992 |
| 2024-12-19 | 8.900 | 8.950 | 8.750 | 8.950 | 7.494 | 7,019 |
| 2024-12-18 | 8.800 | 8.950 | 8.750 | 8.850 | 7.411 | 25,630 |
| 2024-12-17 | 9.150 | 9.150 | 8.700 | 8.700 | 7.285 | 88,270 |
| 2024-12-16 | 9.300 | 9.450 | 9.150 | 9.300 | 7.787 | 64,842 |
| 2024-12-13 | 9.450 | 9.450 | 9.300 | 9.400 | 7.871 | 22,125 |
| 2024-12-12 | 9.550 | 9.550 | 9.350 | 9.450 | 7.913 | 31,734 |
| 2024-12-11 | 9.600 | 9.600 | 9.400 | 9.550 | 7.997 | 25,218 |
| 2024-12-09 | 9.850 | 9.850 | 9.400 | 9.500 | 7.955 | 98,108 |
| 2024-12-06 | 10.100 | 10.100 | 9.800 | 9.900 | 8.290 | 43,262 |
| 2024-12-04 | 9.900 | 10.100 | 9.900 | 10.100 | 8.457 | 61,613 |
| 2024-12-03 | 9.900 | 10.000 | 9.850 | 9.850 | 8.248 | 52,883 |
| 2024-12-02 | 9.900 | 10.000 | 9.750 | 9.850 | 8.248 | 48,128 |
| 2024-11-29 | 9.650 | 9.850 | 9.650 | 9.800 | 8.206 | 71,962 |
| 2024-11-28 | 9.500 | 9.700 | 9.250 | 9.600 | 8.039 | 119,711 |
| 2024-11-27 | 10.200 | 10.200 | 9.400 | 9.450 | 7.913 | 346,918 |
| 2024-11-26 | 10.300 | 10.400 | 10.000 | 10.100 | 8.457 | 180,713 |
| 2024-11-25 | 10.600 | 10.800 | 10.100 | 10.100 | 8.457 | 187,316 |
| 2024-11-22 | 10.500 | 11.000 | 10.400 | 10.400 | 8.709 | 523,167 |
| 2024-11-21 | 10.500 | 10.700 | 10.300 | 10.400 | 8.709 | 57,119 |
| 2024-11-20 | 10.600 | 10.600 | 10.400 | 10.400 | 8.709 | 46,025 |
| 2024-11-19 | 10.400 | 11.100 | 10.400 | 10.700 | 8.960 | 224,835 |
| 2024-11-18 | 10.300 | 10.600 | 10.200 | 10.300 | 8.625 | 112,685 |
| 2024-11-15 | 11.000 | 11.500 | 10.000 | 10.200 | 8.541 | 419,911 |
| 2024-11-14 | 11.400 | 11.400 | 10.800 | 11.100 | 9.295 | 137,839 |
| 2024-11-13 | 12.300 | 12.600 | 11.000 | 11.300 | 9.462 | 340,310 |
| 2024-11-12 | 12.400 | 12.700 | 12.000 | 12.300 | 10.300 | 125,774 |
| 2024-11-11 | 12.800 | 13.000 | 12.300 | 12.300 | 10.300 | 170,605 |
| 2024-11-08 | 13.600 | 13.600 | 12.400 | 12.800 | 10.718 | 430,442 |
| 2024-11-07 | 13.700 | 13.900 | 13.500 | 13.600 | 11.388 | 149,118 |
| 2024-11-06 | 14.300 | 14.400 | 13.400 | 13.600 | 11.388 | 230,456 |
| 2024-11-05 | 14.000 | 14.500 | 14.000 | 14.000 | 11.723 | 217,959 |
| 2024-11-04 | 14.500 | 14.600 | 13.800 | 14.000 | 11.723 | 236,256 |
| 2024-11-01 | 14.800 | 15.000 | 14.300 | 14.400 | 12.058 | 362,508 |
| 2024-10-31 | 14.700 | 15.200 | 14.600 | 14.600 | 12.225 | 937,051 |
| 2024-10-30 | 13.800 | 15.700 | 13.800 | 14.800 | 12.393 | 3,170,277 |
| 2024-10-29 | 14.100 | 14.300 | 13.700 | 13.800 | 11.556 | 152,814 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-12 | 0.7500 THB |
| 2025-03-12 | 0.7500 THB |
| 2024-03-12 | 0.5000 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.