Advertisement
Advertisement
C.P. Tower Growth Leasehold Property Fund (CPTGF.BK)
Thailand - Thailand Delayed Price. Currency in THB
Follow
At close: 04:36PM ICT
Advertisement
Advertisement
Time Period:
Mar 25, 2022 - Mar 25, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 24, 2023 | 7.25 | 7.30 | 7.25 | 7.25 | 7.25 | 229,401 |
| Mar 23, 2023 | 7.25 | 7.30 | 7.25 | 7.25 | 7.25 | 23,800 |
| Mar 22, 2023 | 7.30 | 7.30 | 7.25 | 7.25 | 7.25 | 17,000 |
| Mar 21, 2023 | 7.25 | 7.30 | 7.20 | 7.30 | 7.30 | 213,300 |
| Mar 20, 2023 | 7.30 | 7.30 | 7.20 | 7.25 | 7.25 | 249,900 |
| Mar 17, 2023 | 7.25 | 7.25 | 7.20 | 7.25 | 7.25 | 134,500 |
| Mar 16, 2023 | 7.25 | 7.25 | 7.20 | 7.25 | 7.25 | 157,700 |
| Mar 15, 2023 | 7.30 | 7.30 | 7.25 | 7.25 | 7.25 | 604,200 |
| Mar 14, 2023 | 7.35 | 7.35 | 7.25 | 7.25 | 7.25 | 160,800 |
| Mar 13, 2023 | 7.35 | 7.40 | 7.30 | 7.35 | 7.35 | 124,200 |
| Mar 10, 2023 | 7.35 | 7.35 | 7.30 | 7.35 | 7.35 | 27,300 |
| Mar 09, 2023 | 7.40 | 7.40 | 7.35 | 7.35 | 7.35 | 22,600 |
| Mar 08, 2023 | 7.40 | 7.40 | 7.35 | 7.35 | 7.35 | 5,500 |
| Mar 07, 2023 | 7.35 | 7.40 | 7.35 | 7.35 | 7.35 | 133,000 |
| Mar 03, 2023 | 7.40 | 7.45 | 7.30 | 7.35 | 7.35 | 121,600 |
| Mar 02, 2023 | 7.40 | 7.40 | 7.35 | 7.35 | 7.35 | 25,100 |
| Mar 01, 2023 | 7.55 | 7.55 | 7.50 | 7.55 | 7.55 | 113,200 |
| Feb 28, 2023 | 7.60 | 7.60 | 7.45 | 7.50 | 7.50 | 171,400 |
| Feb 27, 2023 | 7.65 | 7.65 | 7.60 | 7.60 | 7.60 | 20,200 |
| Feb 24, 2023 | 7.65 | 7.65 | 7.55 | 7.60 | 7.60 | 59,900 |
| Feb 23, 2023 | 7.60 | 7.65 | 7.55 | 7.65 | 7.65 | 107,300 |
| Feb 22, 2023 | 7.65 | 7.65 | 7.55 | 7.65 | 7.65 | 335,800 |
| Feb 21, 2023 | 7.70 | 7.70 | 7.60 | 7.65 | 7.65 | 130,400 |
| Feb 20, 2023 | 7.65 | 7.65 | 7.60 | 7.60 | 7.60 | 81,400 |
| Feb 17, 2023 | 7.60 | 7.60 | 7.55 | 7.60 | 7.60 | 46,900 |
| Feb 16, 2023 | 7.60 | 7.70 | 7.60 | 7.65 | 7.65 | 54,700 |
| Feb 15, 2023 | 7.70 | 7.80 | 7.70 | 7.70 | 7.70 | 34,400 |
| Feb 14, 2023 | 7.80 | 7.85 | 7.70 | 7.75 | 7.75 | 517,500 |
| Feb 13, 2023 | 7.85 | 7.85 | 7.80 | 7.80 | 7.80 | 417,100 |
| Feb 10, 2023 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 249,700 |
| Feb 09, 2023 | 7.70 | 7.85 | 7.70 | 7.85 | 7.85 | 261,400 |
| Feb 08, 2023 | 7.70 | 7.75 | 7.65 | 7.70 | 7.70 | 800,900 |
| Feb 07, 2023 | 7.55 | 7.80 | 7.55 | 7.70 | 7.70 | 693,500 |
| Feb 06, 2023 | 7.45 | 7.55 | 7.45 | 7.50 | 7.50 | 441,200 |
| Feb 03, 2023 | 7.40 | 7.45 | 7.40 | 7.45 | 7.45 | 124,100 |
| Feb 02, 2023 | 7.35 | 7.40 | 7.35 | 7.40 | 7.40 | 708,900 |
| Feb 01, 2023 | 7.40 | 7.40 | 7.35 | 7.35 | 7.35 | 614,700 |
| Jan 31, 2023 | 7.35 | 7.40 | 7.30 | 7.40 | 7.40 | 1,489,000 |
| Jan 30, 2023 | 7.35 | 7.35 | 7.30 | 7.35 | 7.35 | 714,500 |
| Jan 27, 2023 | 7.35 | 7.35 | 7.30 | 7.35 | 7.35 | 747,500 |
| Jan 26, 2023 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 44,100 |
| Jan 25, 2023 | 7.35 | 7.35 | 7.30 | 7.35 | 7.35 | 491,600 |
| Jan 24, 2023 | 7.35 | 7.35 | 7.30 | 7.30 | 7.30 | 330,000 |
| Jan 23, 2023 | 7.40 | 7.40 | 7.30 | 7.30 | 7.30 | 800,800 |
| Jan 20, 2023 | 7.35 | 7.40 | 7.35 | 7.35 | 7.35 | 775,000 |
| Jan 19, 2023 | 7.35 | 7.35 | 7.30 | 7.35 | 7.35 | 239,200 |
| Jan 18, 2023 | 7.30 | 7.35 | 7.30 | 7.35 | 7.35 | 276,400 |
| Jan 17, 2023 | 7.35 | 7.35 | 7.30 | 7.35 | 7.35 | 173,200 |
| Jan 16, 2023 | 7.35 | 7.35 | 7.30 | 7.35 | 7.35 | 111,200 |
| Jan 13, 2023 | 7.35 | 7.35 | 7.30 | 7.35 | 7.35 | 108,200 |
| Jan 12, 2023 | 7.35 | 7.35 | 7.25 | 7.35 | 7.35 | 359,100 |
| Jan 11, 2023 | 7.35 | 7.35 | 7.30 | 7.35 | 7.35 | 98,500 |
| Jan 10, 2023 | 7.35 | 7.40 | 7.30 | 7.30 | 7.30 | 155,400 |
| Jan 09, 2023 | 7.35 | 7.40 | 7.30 | 7.40 | 7.40 | 111,100 |
| Jan 06, 2023 | 7.35 | 7.40 | 7.35 | 7.40 | 7.40 | 143,300 |
| Jan 05, 2023 | 7.40 | 7.40 | 7.35 | 7.35 | 7.35 | 5,000 |
| Jan 04, 2023 | 7.35 | 7.40 | 7.35 | 7.35 | 7.35 | 41,800 |
| Jan 03, 2023 | 7.40 | 7.40 | 7.35 | 7.35 | 7.35 | 6,700 |
| Dec 30, 2022 | 7.35 | 7.40 | 7.35 | 7.40 | 7.40 | 91,300 |
| Dec 29, 2022 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 8,400 |
| Dec 28, 2022 | 7.40 | 7.40 | 7.35 | 7.35 | 7.35 | 125,900 |
| Dec 27, 2022 | 7.30 | 7.40 | 7.30 | 7.40 | 7.40 | 71,200 |
| Dec 26, 2022 | 7.30 | 7.30 | 7.25 | 7.30 | 7.30 | 24,200 |
| Dec 23, 2022 | 7.25 | 7.25 | 7.20 | 7.25 | 7.25 | 66,900 |
| Dec 22, 2022 | 7.25 | 7.25 | 7.20 | 7.25 | 7.25 | 11,100 |
| Dec 21, 2022 | 7.25 | 7.25 | 7.20 | 7.25 | 7.25 | 21,200 |
| Dec 20, 2022 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 1,000 |
| Dec 19, 2022 | 7.20 | 7.25 | 7.20 | 7.25 | 7.25 | 96,700 |
| Dec 16, 2022 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 36,200 |
| Dec 15, 2022 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 34,100 |
| Dec 14, 2022 | 7.15 | 7.20 | 7.15 | 7.20 | 7.20 | 9,500 |
| Dec 13, 2022 | 7.20 | 7.25 | 7.10 | 7.20 | 7.20 | 717,200 |
| Dec 09, 2022 | 7.15 | 7.25 | 7.15 | 7.20 | 7.20 | 283,700 |
| Dec 08, 2022 | 7.20 | 7.25 | 7.20 | 7.20 | 7.20 | 450,800 |
| Dec 07, 2022 | 7.20 | 7.25 | 7.20 | 7.25 | 7.25 | 28,600 |
| Dec 06, 2022 | 7.20 | 7.25 | 7.20 | 7.20 | 7.20 | 74,600 |
| Dec 02, 2022 | 7.30 | 7.30 | 7.15 | 7.25 | 7.25 | 87,200 |
| Dec 01, 2022 | 7.25 | 7.30 | 7.20 | 7.25 | 7.25 | 80,100 |
| Nov 30, 2022 | 7.25 | 7.25 | 7.20 | 7.20 | 7.20 | 43,500 |
| Nov 29, 2022 | 7.25 | 7.25 | 7.20 | 7.20 | 7.20 | 44,300 |
| Nov 28, 2022 | 7.45 | 7.45 | 7.35 | 7.35 | 7.35 | 131,900 |
| Nov 25, 2022 | 7.40 | 7.45 | 7.40 | 7.45 | 7.45 | 100,300 |
| Nov 24, 2022 | 7.40 | 7.45 | 7.35 | 7.40 | 7.40 | 443,300 |
| Nov 23, 2022 | 7.35 | 7.40 | 7.35 | 7.40 | 7.40 | 152,000 |
| Nov 22, 2022 | 7.35 | 7.40 | 7.30 | 7.40 | 7.40 | 435,300 |
| Nov 21, 2022 | 7.35 | 7.35 | 7.30 | 7.35 | 7.35 | 66,000 |
| Nov 18, 2022 | 7.35 | 7.35 | 7.30 | 7.30 | 7.30 | 219,700 |
| Nov 17, 2022 | 7.40 | 7.40 | 7.35 | 7.40 | 7.40 | 18,000 |
| Nov 16, 2022 | 7.35 | 7.40 | 7.30 | 7.40 | 7.40 | 66,300 |
| Nov 15, 2022 | 7.40 | 7.40 | 7.35 | 7.35 | 7.35 | 81,300 |
| Nov 14, 2022 | 7.35 | 7.40 | 7.35 | 7.40 | 7.40 | 68,600 |
| Nov 11, 2022 | 7.30 | 7.35 | 7.30 | 7.35 | 7.35 | 23,800 |
| Nov 10, 2022 | 7.20 | 7.30 | 7.20 | 7.25 | 7.25 | 64,000 |
| Nov 09, 2022 | 7.20 | 7.20 | 7.15 | 7.20 | 7.20 | 24,000 |
| Nov 08, 2022 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 10,500 |
| Nov 07, 2022 | 7.20 | 7.20 | 7.15 | 7.20 | 7.20 | 23,700 |
| Nov 04, 2022 | 7.15 | 7.20 | 7.15 | 7.20 | 7.20 | 7,200 |
| Nov 03, 2022 | 7.10 | 7.15 | 7.10 | 7.15 | 7.15 | 22,500 |
| Nov 02, 2022 | 7.10 | 7.15 | 7.10 | 7.10 | 7.10 | 26,300 |
| Nov 01, 2022 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 13,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
