14-day Premium Trial Subscription Try For FreeTry Free

Central Pattana Public Company Limited Fund Price (Quote)

฿55.75
+0.250 (+0.450%)
At Close: Jun 14, 2024

Range Low Price High Price Comment
30 days ฿55.00 ฿63.50 Friday, 14th Jun 2024 CPN-R.BK stock ended at ฿55.75. This is 0.450% more than the trading day before Thursday, 13th Jun 2024. During the day the stock fluctuated 1.81% from a day low at ฿55.25 to a day high of ฿56.25.
90 days ฿55.00 ฿64.75
52 weeks ฿55.00 ฿70.00

Historical Central Pattana Public Company Limited prices

Date Open High Low Close Volume
Nov 29, 2019 ฿63.00 ฿63.25 ฿62.00 ฿62.25 7 306 400
Nov 28, 2019 ฿63.50 ฿63.75 ฿63.25 ฿63.50 2 594 200
Nov 27, 2019 ฿63.50 ฿64.00 ฿63.25 ฿63.75 3 379 700
Nov 26, 2019 ฿64.25 ฿64.50 ฿63.25 ฿63.00 11 509 800
Nov 25, 2019 ฿63.75 ฿64.25 ฿63.25 ฿64.00 6 600 600
Nov 22, 2019 ฿63.75 ฿63.75 ฿63.00 ฿63.25 4 178 200
Nov 21, 2019 ฿64.00 ฿64.00 ฿63.25 ฿63.75 4 784 100
Nov 20, 2019 ฿64.50 ฿64.75 ฿63.75 ฿64.00 4 448 000
Nov 19, 2019 ฿64.50 ฿64.75 ฿64.25 ฿64.75 2 717 600
Nov 18, 2019 ฿64.50 ฿64.75 ฿63.50 ฿64.25 4 995 800
Nov 15, 2019 ฿65.00 ฿65.50 ฿64.25 ฿64.50 3 808 200
Nov 14, 2019 ฿64.25 ฿65.00 ฿64.00 ฿64.75 4 139 600
Nov 13, 2019 ฿64.50 ฿65.25 ฿64.00 ฿64.25 4 577 200
Nov 12, 2019 ฿64.25 ฿65.75 ฿64.00 ฿65.00 6 410 700
Nov 11, 2019 ฿66.00 ฿66.25 ฿64.00 ฿64.50 8 233 900
Nov 08, 2019 ฿66.00 ฿67.00 ฿66.00 ฿66.25 5 444 400
Nov 07, 2019 ฿64.00 ฿67.75 ฿63.50 ฿67.00 12 081 000
Nov 06, 2019 ฿65.00 ฿66.25 ฿64.50 ฿64.75 10 167 800
Nov 05, 2019 ฿63.50 ฿65.00 ฿63.00 ฿64.75 8 154 100
Nov 04, 2019 ฿62.00 ฿64.00 ฿61.75 ฿63.25 10 572 300
Nov 01, 2019 ฿63.75 ฿64.00 ฿61.00 ฿61.50 8 670 700
Oct 31, 2019 ฿64.50 ฿64.50 ฿63.50 ฿64.00 6 001 900
Oct 30, 2019 ฿63.50 ฿64.50 ฿63.50 ฿64.25 4 289 400
Oct 29, 2019 ฿63.75 ฿64.50 ฿63.25 ฿63.50 3 038 700
Oct 28, 2019 ฿63.50 ฿63.75 ฿62.50 ฿63.50 3 308 500

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use CPN-R.BK stock historical prices to predict future price movements?
Trend Analysis: Examine the CPN-R.BK stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the CPN-R.BK stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!