Castle Peak

CPH
🏛️ thailand →
8.80
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 31.25 32.00 30.75 30.75 0.7M
2022-12-29 30.00 32.00 29.75 31.00 1.1M
2022-12-28 30.50 30.75 30.00 30.00 0.3M
2022-12-27 30.50 31.25 29.75 30.50 0.8M
2022-12-26 28.50 32.25 28.50 30.50 2.7M
2022-12-23 29.00 29.00 28.25 28.50 0.3M
2022-12-22 29.00 29.50 28.25 28.75 0.5M
2022-12-21 29.50 30.75 28.50 28.50 1.1M
2022-12-20 31.75 31.75 29.00 29.00 0.8M
2022-12-19 31.75 32.25 31.50 31.75 0.2M
2022-12-16 32.00 32.25 31.75 31.75 0.2M
2022-12-15 33.25 33.50 31.50 32.00 0.5M
2022-12-14 33.25 35.00 33.00 33.25 0.8M
2022-12-13 33.50 33.75 33.00 33.00 0.3M
2022-12-09 33.75 34.00 33.25 33.50 0.2M
2022-12-08 33.75 34.25 33.25 33.50 0.3M
2022-12-07 34.00 34.50 33.50 33.75 0.3M
2022-12-06 34.75 35.25 33.75 34.00 0.5M
2022-12-02 35.50 35.50 34.50 34.75 0.5M
2022-12-01 35.25 36.25 35.00 35.50 1.2M
2022-11-30 34.50 35.25 34.25 34.75 0.9M
2022-11-29 33.75 35.00 33.50 34.25 0.9M
2022-11-28 34.50 34.75 33.75 33.75 0.7M
2022-11-25 34.50 35.50 33.75 34.25 1.3M
2022-11-24 35.50 35.75 33.25 34.00 1.1M
2022-11-23 35.25 36.00 35.00 35.00 0.6M
2022-11-22 36.00 36.50 35.00 35.25 0.7M
2022-11-21 36.75 37.00 35.75 36.00 0.6M
2022-11-18 36.75 37.00 36.25 36.50 0.7M
2022-11-17 36.00 37.75 36.00 36.75 1.8M
2022-11-16 36.50 37.00 36.00 36.00 0.7M
2022-11-15 36.75 37.50 35.00 36.25 1.9M
2022-11-14 39.50 39.75 36.25 36.50 2.5M
2022-11-11 39.00 40.50 38.25 39.75 4.6M
2022-11-10 39.00 41.50 37.75 38.25 5.6M
2022-11-09 36.25 40.00 36.00 39.75 6.9M
2022-11-08 36.75 37.00 35.50 36.00 1.0M
2022-11-07 36.75 37.25 36.25 36.50 0.7M
2022-11-04 35.75 37.25 35.50 36.75 1.8M
2022-11-03 35.25 36.00 34.75 35.50 0.6M
2022-11-02 35.75 36.75 35.00 35.25 1.3M
2022-11-01 37.00 37.50 35.00 35.75 2.0M
2022-10-31 39.00 39.00 36.00 36.75 1.6M
2022-10-28 38.25 39.75 37.75 38.25 2.4M
2022-10-27 38.25 38.25 37.75 38.00 0.7M
2022-10-26 39.00 40.00 37.25 37.50 2.6M
2022-10-25 38.00 39.00 38.00 38.75 1.8M
2022-10-21 39.25 41.50 36.75 37.50 5.9M
2022-10-20 38.25 39.75 38.00 39.00 2.5M
2022-10-19 40.00 41.25 37.25 38.00 5.0M
2022-10-18 39.00 40.75 38.25 39.75 3.9M
2022-10-17 33.75 41.00 33.00 39.75 6.8M
2022-10-12 31.75 37.75 31.50 34.50 7.4M
2022-10-11 31.50 32.50 30.50 31.50 0.7M
2022-10-10 32.25 32.50 31.50 31.75 0.7M
2022-10-07 33.75 33.75 32.25 32.75 0.9M
2022-10-06 33.00 35.25 33.00 34.00 2.1M
2022-10-05 32.75 33.75 32.25 32.75 0.8M
2022-10-04 33.50 34.00 32.00 32.50 1.1M
2022-10-03 34.50 34.75 32.50 32.50 1.3M
2022-09-30 32.25 37.00 32.25 34.25 4.6M
2022-09-29 34.25 35.00 31.75 32.75 1.5M
2022-09-28 33.25 34.25 32.00 33.25 1.9M
2022-09-27 37.75 38.25 32.75 34.00 1.7M
2022-09-26 38.00 38.00 37.25 37.50 0.4M
2022-09-23 38.50 38.75 37.75 38.00 0.7M
2022-09-22 38.50 39.75 37.75 38.50 1.9M
2022-09-21 40.00 40.75 38.00 38.25 1.8M
2022-09-20 39.25 41.25 39.00 40.75 2.2M
2022-09-19 39.50 40.00 38.75 38.75 0.6M
2022-09-16 42.00 42.50 38.75 39.25 2.4M
2022-09-15 42.50 43.75 42.00 42.25 2.9M
2022-09-14 41.75 44.00 41.50 42.25 5.0M
2022-09-13 40.75 44.75 40.75 43.00 8.5M
2022-09-12 40.75 40.75 40.00 40.25 0.9M
2022-09-09 42.00 42.75 39.50 40.50 3.5M
2022-09-08 42.75 42.75 39.75 41.75 3.4M
2022-09-07 37.25 44.00 37.25 42.00 8.7M
2022-09-06 37.25 38.00 36.50 37.50 1.7M
2022-09-05 36.50 39.25 36.50 36.75 3.4M
2022-09-02 37.75 38.75 35.75 36.50 2.1M
2022-09-01 40.00 40.25 35.50 37.00 4.0M
2022-08-31 41.25 42.00 40.25 40.25 1.6M
2022-08-30 42.25 42.75 41.25 41.25 1.7M
2022-08-29 40.50 42.75 40.25 41.50 1.3M
2022-08-26 43.00 43.00 41.25 41.75 1.5M
2022-08-25 42.00 43.50 41.50 42.50 3.1M
2022-08-24 46.75 49.25 40.25 40.75 10.7M
2022-08-23 46.75 48.25 46.00 46.50 3.6M
2022-08-22 48.25 50.75 47.00 47.00 9.2M
2022-08-19 50.75 50.75 46.75 48.00 4.4M
2022-08-18 51.50 52.00 49.00 50.25 7.2M
2022-08-17 52.25 52.25 49.25 50.75 13.3M
2022-08-16 45.00 53.00 44.75 49.75 31.4M
2022-08-15 41.50 41.50 38.25 41.50 7.3M
2022-08-11 33.25 36.00 31.25 32.00 7.3M
2022-08-10 34.75 38.75 32.25 32.25 16.9M
2022-08-09 35.50 36.75 33.50 34.50 6.2M
2022-08-08 29.25 36.75 28.50 36.00 19.0M
2022-08-05 29.00 30.25 27.25 29.00 5.5M
2022-08-04 25.50 31.75 25.50 29.75 14.1M
2022-08-03 25.50 26.00 24.80 25.25 1.1M
2022-08-02 25.75 27.00 24.90 25.25 2.0M
2022-08-01 26.25 27.00 25.25 25.75 2.3M
2022-07-27 26.50 28.00 25.50 25.75 3.1M
2022-07-26 28.75 29.00 26.00 27.00 5.2M
2022-07-25 23.50 30.50 23.40 29.00 11.9M
2022-07-22 23.90 24.70 23.40 23.50 2.1M
2022-07-21 23.70 24.20 23.20 23.70 1.4M
2022-07-20 23.40 25.25 23.20 23.70 3.7M
2022-07-19 23.90 24.00 22.90 22.90 1.1M
2022-07-18 24.20 24.60 23.90 24.00 1.6M
2022-07-15 24.00 25.50 23.70 24.00 2.0M
2022-07-14 25.50 25.75 23.90 23.90 1.5M
2022-07-12 26.00 26.50 25.00 25.25 1.4M
2022-07-11 25.25 28.25 25.25 26.00 4.7M
2022-07-08 26.75 27.50 25.50 25.50 2.3M
2022-07-07 26.25 27.00 25.75 26.50 2.3M
2022-07-06 25.25 28.50 24.30 27.00 7.1M
2022-07-05 26.75 27.50 24.10 25.00 3.4M
2022-07-04 28.50 28.75 26.50 26.50 2.5M
2022-07-01 27.00 30.25 26.50 28.00 6.6M
2022-06-30 29.50 30.25 24.90 25.50 3.9M
2022-06-29 30.25 31.75 29.00 29.25 5.0M
2022-06-28 31.75 33.25 28.25 30.00 18.4M
2022-06-27 25.50 32.00 22.80 32.00 16.0M
2022-06-24 27.50 27.75 24.30 24.80 2.6M
2022-06-23 28.25 29.75 26.25 26.75 4.5M
2022-06-22 27.25 32.00 26.50 28.00 13.3M
2022-06-21 31.00 31.25 27.00 27.50 3.9M
2022-06-20 32.00 32.75 26.75 30.00 9.3M
2022-06-17 31.75 35.50 30.75 32.00 9.0M
2022-06-16 42.00 42.00 30.25 31.00 8.4M
2022-06-15 43.00 45.00 37.00 40.00 11.5M
2022-06-14 34.75 41.50 33.00 41.50 12.9M
2022-06-13 43.50 45.50 32.00 32.00 9.4M
2022-06-10 46.00 47.25 42.75 45.50 19.2M
2022-06-09 33.00 42.75 33.00 42.75 25.5M
2022-06-08 36.50 41.25 28.75 35.00 23.8M
2022-06-07 26.00 32.00 25.50 32.00 30.8M
2022-06-06 19.50 24.70 19.00 24.70 24.6M
2022-06-02 19.60 20.50 17.20 19.00 20.8M
2022-06-01 26.00 29.50 17.10 18.10 21.3M
2022-05-31 18.10 23.70 17.00 23.70 15.7M
2022-05-30 16.40 18.30 14.90 18.30 13.8M
2022-05-27 11.10 14.10 11.00 14.10 8.3M
2022-05-26 11.10 11.60 10.50 10.90 1.3M
2022-05-25 11.90 12.70 10.00 11.30 3.6M
2022-05-24 15.80 16.40 11.30 12.00 5.4M
2022-05-23 14.50 16.50 13.70 14.80 6.7M
2022-05-20 14.40 14.90 13.30 14.90 4.5M
2022-05-19 9.90 11.50 9.35 11.50 4.5M
2022-05-18 7.50 8.90 7.05 8.90 8.3M
2022-05-17 5.70 6.85 5.65 6.85 2.9M
2022-05-13 5.80 6.00 4.98 5.30 3.6M
2022-05-12 3.76 4.80 3.76 4.80 1.5M
2022-05-11 3.76 3.76 3.64 3.70 0.1M
2022-05-10 3.64 3.76 3.62 3.76 0.0M
2022-05-09 3.78 3.78 3.64 3.64 0.0M
2022-05-06 3.80 3.82 3.78 3.82 0.0M
2022-05-05 3.82 3.86 3.76 3.86 0.0M
2022-05-03 3.84 3.88 3.80 3.88 0.0M
2022-04-29 3.78 3.88 3.78 3.88 0.0M
2022-04-28 3.82 3.84 3.74 3.84 0.0M
2022-04-27 3.82 3.86 3.82 3.86 0.0M
2022-04-26 3.84 3.84 3.82 3.84 0.0M
2022-04-25 3.88 3.88 3.80 3.82 0.0M
2022-04-22 3.88 3.90 3.80 3.88 0.0M
2022-04-21 3.88 3.88 3.80 3.88 0.0M
2022-04-20 3.88 3.88 3.88 3.88 0.0M
2022-04-19 3.90 3.96 3.88 3.96 0.0M
2022-04-18 3.98 3.98 3.86 3.88 0.0M
2022-04-12 3.94 3.98 3.92 3.98 0.0M
2022-04-11 3.94 4.00 3.94 4.00 0.0M
2022-04-07 3.94 4.04 3.94 4.04 0.0M
2022-04-05 3.92 4.04 3.92 3.98 0.0M
2022-04-04 4.00 4.02 4.00 4.00 0.0M
2022-04-01 4.04 4.04 4.00 4.02 0.0M
2022-03-31 4.04 5.05 4.00 4.00 0.5M
2022-03-30 4.00 4.04 3.98 4.04 0.0M
2022-03-29 3.98 4.00 3.98 4.00 0.0M
2022-03-28 4.00 4.06 3.96 4.06 0.1M
2022-03-25 4.02 4.04 4.00 4.04 0.0M
2022-03-24 4.00 4.10 3.90 4.04 0.1M
2022-03-23 3.90 4.24 3.88 4.06 0.2M
2022-03-22 3.98 3.98 3.90 3.96 0.0M
2022-03-18 3.90 3.98 3.90 3.98 0.0M
2022-03-16 4.08 4.08 3.94 3.98 0.0M
2022-03-15 3.96 3.96 3.92 3.96 0.0M
2022-03-14 3.98 3.98 3.82 3.98 0.0M
2022-03-11 3.92 3.92 3.92 3.92 0.1M
2022-03-10 3.96 3.96 3.92 3.92 0.0M
2022-03-09 3.86 3.94 3.84 3.84 0.0M
2022-03-08 3.92 3.96 3.84 3.94 0.0M
2022-03-07 3.92 3.92 3.84 3.92 0.0M
2022-03-04 4.00 4.00 3.94 3.94 0.0M
2022-03-03 4.00 4.00 4.00 4.00 0.0M
2022-03-02 3.98 4.00 3.90 4.00 0.0M
2022-03-01 3.96 3.96 3.90 3.96 0.0M
2022-02-28 3.92 3.92 3.92 3.92 0.0M
2022-02-25 3.88 4.00 3.88 4.00 0.0M
2022-02-24 3.90 3.90 3.90 3.90 0.0M
2022-02-23 3.94 3.94 3.94 3.94 0.0M
2022-02-22 3.96 3.98 3.94 3.96 0.1M
2022-02-21 3.94 3.96 3.94 3.96 0.1M
2022-02-18 3.94 3.98 3.92 3.96 0.0M
2022-02-17 3.96 3.96 3.86 3.94 0.0M
2022-02-15 3.84 3.96 3.84 3.96 0.0M
2022-02-14 3.88 3.90 3.84 3.86 0.1M
2022-02-11 3.92 3.92 3.90 3.90 0.1M
2022-02-10 4.00 4.00 3.92 3.92 0.0M
2022-02-09 3.98 4.00 3.94 3.94 0.0M
2022-02-08 4.02 4.02 3.94 3.94 0.0M
2022-02-07 3.92 3.98 3.92 3.98 0.0M
2022-02-04 3.98 3.98 3.98 3.98 0.0M
2022-02-03 4.04 4.06 4.02 4.02 0.0M
2022-02-02 3.98 3.98 3.98 3.98 0.0M
2022-01-31 4.00 4.00 4.00 4.00 0.0M
2022-01-28 3.90 4.00 3.88 3.98 0.0M
2022-01-27 3.86 3.98 3.86 3.90 0.0M
2022-01-26 4.02 4.02 4.00 4.00 0.0M
2022-01-25 3.88 4.04 3.88 4.00 0.0M
2022-01-24 3.98 4.02 3.96 3.96 0.0M
2022-01-21 4.00 4.06 3.92 4.04 0.1M
2022-01-20 4.00 4.16 3.92 4.00 0.0M
2022-01-19 3.96 4.08 3.94 3.98 0.0M
2022-01-18 4.02 4.06 4.00 4.00 0.1M
2022-01-17 3.98 4.10 3.88 4.04 0.0M
2022-01-14 3.84 4.08 3.84 3.90 0.0M
2022-01-13 4.04 4.08 3.90 3.96 0.0M
2022-01-12 4.08 4.08 3.88 4.08 0.0M
2022-01-11 3.84 4.16 3.84 3.90 0.1M
2022-01-10 3.90 3.96 3.84 3.92 0.0M
2022-01-07 3.88 3.90 3.82 3.90 0.0M
2022-01-06 3.88 3.88 3.82 3.88 0.0M
2022-01-05 3.86 3.98 3.86 3.88 0.0M
2022-01-04 3.88 3.90 3.84 3.86 0.0M