C.P. Tower Leasehold Real Estate Investment Trust (BKK:CPTREIT)
Thailand
· Delayed Price · Currency is THB 5.10
+0.05 (0.99%)
At close: Dec 4, 2025
BKK:CPTREIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5.05 | 5.10 | 5.00 | 5.10 | 5.10 | 0.99% | 426,800 |
| Dec 3, 2025 | 5.05 | 5.05 | 5.00 | 5.05 | 5.05 | - | 65,600 |
| Dec 2, 2025 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | -0.98% | 141,600 |
| Dec 1, 2025 | 5.10 | 5.15 | 5.10 | 5.10 | 5.10 | -0.97% | 10,100 |
| Nov 28, 2025 | 5.05 | 5.15 | 5.05 | 5.15 | 5.15 | 0.98% | 11,809 |
| Nov 27, 2025 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | - | 40,500 |
| Nov 26, 2025 | 5.05 | 5.10 | 5.00 | 5.10 | 5.10 | - | 52,600 |
| Nov 25, 2025 | 5.10 | 5.10 | 5.05 | 5.10 | 5.10 | - | 25,400 |
| Nov 24, 2025 | 5.05 | 5.10 | 5.00 | 5.10 | 5.10 | 0.99% | 154,100 |
| Nov 21, 2025 | 5.05 | 5.05 | 5.00 | 5.05 | 5.05 | -2.88% | 89,200 |
| Nov 20, 2025 | 5.15 | 5.20 | 5.15 | 5.20 | 5.01 | - | 92,100 |
| Nov 19, 2025 | 5.10 | 5.20 | 5.10 | 5.20 | 5.01 | - | 110,700 |
| Nov 18, 2025 | 5.15 | 5.20 | 5.10 | 5.20 | 5.01 | - | 60,120 |
| Nov 17, 2025 | 5.10 | 5.20 | 5.10 | 5.20 | 5.01 | 1.96% | 81,700 |
| Nov 14, 2025 | 5.15 | 5.15 | 5.10 | 5.10 | 4.91 | - | 234,715 |
| Nov 13, 2025 | 5.15 | 5.20 | 5.10 | 5.10 | 4.91 | -0.97% | 108,200 |
| Nov 12, 2025 | 5.10 | 5.20 | 5.10 | 5.15 | 4.96 | 0.98% | 171,860 |
| Nov 11, 2025 | 5.10 | 5.10 | 5.05 | 5.10 | 4.91 | - | 30,500 |
| Nov 10, 2025 | 5.10 | 5.10 | 5.05 | 5.10 | 4.91 | - | 47,500 |
| Nov 7, 2025 | 5.05 | 5.10 | 5.05 | 5.10 | 4.91 | - | 53,800 |
| Nov 6, 2025 | 5.10 | 5.10 | 5.05 | 5.10 | 4.91 | - | 98,700 |
| Nov 5, 2025 | 5.05 | 5.10 | 5.05 | 5.10 | 4.91 | - | 39,400 |
| Nov 4, 2025 | 5.05 | 5.10 | 5.05 | 5.10 | 4.91 | - | 85,710 |
| Nov 3, 2025 | 5.05 | 5.10 | 5.00 | 5.10 | 4.91 | 2.00% | 14,300 |
| Oct 31, 2025 | 5.00 | 5.05 | 5.00 | 5.00 | 4.81 | - | 48,400 |
| Oct 30, 2025 | 5.05 | 5.10 | 5.00 | 5.00 | 4.81 | - | 56,300 |
| Oct 29, 2025 | 5.05 | 5.05 | 5.00 | 5.00 | 4.81 | - | 44,900 |
| Oct 28, 2025 | 5.00 | 5.05 | 5.00 | 5.00 | 4.81 | -0.99% | 304,907 |
| Oct 27, 2025 | 5.00 | 5.10 | 5.00 | 5.05 | 4.86 | 1.00% | 152,500 |
| Oct 24, 2025 | 5.05 | 5.10 | 5.00 | 5.00 | 4.81 | -0.99% | 133,900 |
| Oct 22, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 4.86 | -0.98% | 108,402 |
| Oct 21, 2025 | 5.05 | 5.10 | 5.05 | 5.10 | 4.91 | - | 121,205 |
| Oct 20, 2025 | 5.05 | 5.10 | 5.00 | 5.10 | 4.91 | 0.99% | 114,209 |
| Oct 17, 2025 | 5.05 | 5.05 | 5.00 | 5.05 | 4.86 | - | 25,400 |
| Oct 16, 2025 | 5.05 | 5.05 | 5.00 | 5.05 | 4.86 | - | 31,201 |
| Oct 15, 2025 | 5.05 | 5.05 | 5.00 | 5.05 | 4.86 | - | 103,602 |
| Oct 14, 2025 | 5.05 | 5.10 | 5.05 | 5.05 | 4.86 | 1.00% | 162,101 |
| Oct 10, 2025 | 5.10 | 5.10 | 5.00 | 5.00 | 4.81 | -1.96% | 88,700 |
| Oct 9, 2025 | 5.00 | 5.10 | 4.98 | 5.10 | 4.91 | - | 310,301 |
| Oct 8, 2025 | 5.00 | 5.10 | 5.00 | 5.10 | 4.91 | 2.00% | 115,501 |
| Oct 7, 2025 | 5.00 | 5.05 | 5.00 | 5.00 | 4.81 | -1.96% | 70,300 |
| Oct 6, 2025 | 5.10 | 5.10 | 5.00 | 5.10 | 4.91 | - | 94,100 |
| Oct 3, 2025 | 5.05 | 5.10 | 5.05 | 5.10 | 4.91 | - | 47,200 |
| Oct 2, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 4.91 | - | 20,615 |
| Oct 1, 2025 | 5.00 | 5.10 | 5.00 | 5.10 | 4.91 | 2.41% | 104,611 |
| Sep 30, 2025 | 5.00 | 5.05 | 4.98 | 4.98 | 4.79 | -1.39% | 41,200 |
| Sep 29, 2025 | 5.05 | 5.05 | 4.96 | 5.05 | 4.86 | - | 143,502 |
| Sep 26, 2025 | 5.05 | 5.05 | 5.00 | 5.05 | 4.86 | - | 45,000 |
| Sep 25, 2025 | 5.00 | 5.05 | 4.98 | 5.05 | 4.86 | 1.00% | 137,200 |
| Sep 24, 2025 | 5.05 | 5.05 | 5.00 | 5.00 | 4.81 | - | 1,100 |