Charoen Pokphand Foods Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 21.100 | 21.500 | 20.900 | 21.400 | 21.400 | 22,780,684 |
| 2026-10-14 | 21.200 | 21.400 | 21.000 | 21.300 | 21.300 | 14,175,206 |
| 2026-10-12 | 21.300 | 21.300 | 21.000 | 21.100 | 21.100 | 19,615,383 |
| 2026-10-09 | 21.200 | 21.300 | 21.100 | 21.200 | 21.200 | 9,730,597 |
| 2026-10-08 | 21.200 | 21.300 | 21.100 | 21.100 | 21.100 | 19,209,932 |
| 2026-10-07 | 21.100 | 21.400 | 21.100 | 21.200 | 21.200 | 10,873,028 |
| 2026-10-06 | 21.000 | 21.300 | 21.000 | 21.100 | 21.100 | 20,829,607 |
| 2026-10-05 | 21.100 | 21.200 | 20.800 | 20.900 | 20.900 | 169,349,547 |
| 2026-10-02 | 21.200 | 21.400 | 20.900 | 21.100 | 21.100 | 29,011,371 |
| 2026-10-01 | 21.300 | 21.500 | 21.100 | 21.200 | 21.200 | 25,842,363 |
| 2026-09-30 | 21.700 | 21.900 | 21.200 | 21.300 | 21.300 | 36,732,300 |
| 2026-09-29 | 21.900 | 22.000 | 21.600 | 21.600 | 21.600 | 13,597,300 |
| 2026-09-28 | 21.800 | 22.000 | 21.700 | 22.000 | 22.000 | 13,007,800 |
| 2026-09-25 | 22.000 | 22.100 | 21.800 | 21.800 | 21.800 | 16,447,393 |
| 2026-09-24 | 22.000 | 22.100 | 21.800 | 22.000 | 22.000 | 36,413,945 |
| 2026-09-23 | 22.300 | 22.400 | 22.100 | 22.100 | 22.100 | 33,149,828 |
| 2026-09-22 | 22.600 | 22.700 | 22.300 | 22.300 | 22.300 | 15,148,392 |
| 2026-09-21 | 23.000 | 23.000 | 22.500 | 22.700 | 22.700 | 21,908,611 |
| 2026-09-18 | 22.800 | 23.100 | 22.300 | 23.100 | 23.100 | 49,889,605 |
| 2026-09-17 | 22.200 | 22.900 | 22.200 | 22.800 | 22.800 | 19,922,107 |
| 2026-09-16 | 22.600 | 22.700 | 22.000 | 22.200 | 22.200 | 30,380,123 |
| 2026-09-15 | 23.200 | 23.300 | 22.600 | 22.700 | 22.700 | 24,561,131 |
| 2026-09-14 | 23.600 | 23.600 | 23.000 | 23.200 | 23.200 | 23,581,037 |
| 2026-09-11 | 23.500 | 23.800 | 23.500 | 23.800 | 23.800 | 11,149,266 |
| 2026-09-10 | 23.600 | 23.800 | 23.400 | 23.700 | 23.700 | 15,206,109 |
| 2026-09-09 | 23.600 | 23.800 | 23.300 | 23.700 | 23.700 | 26,732,867 |
| 2026-09-08 | 23.400 | 23.800 | 23.300 | 23.800 | 23.800 | 17,810,186 |
| 2026-09-07 | 23.400 | 23.500 | 23.200 | 23.300 | 23.300 | 9,914,127 |
| 2026-09-04 | 23.400 | 23.500 | 23.200 | 23.400 | 23.400 | 14,559,410 |
| 2026-09-03 | 23.200 | 23.500 | 23.000 | 23.500 | 23.500 | 13,819,738 |
| 2026-09-02 | 23.000 | 23.100 | 22.500 | 23.100 | 23.100 | 29,123,527 |
| 2026-09-01 | 23.500 | 23.800 | 23.100 | 23.200 | 23.200 | 28,978,025 |
| 2026-08-31 | 23.200 | 23.700 | 23.100 | 23.600 | 23.600 | 34,677,953 |
| 2026-08-28 | 23.800 | 23.900 | 23.600 | 23.800 | 23.350 | 29,290,564 |
| 2026-08-27 | 23.900 | 24.000 | 23.500 | 23.900 | 23.448 | 29,473,016 |
| 2026-08-26 | 24.000 | 24.000 | 23.700 | 23.800 | 23.350 | 25,172,215 |
| 2026-08-25 | 23.500 | 24.000 | 23.400 | 24.000 | 23.546 | 42,202,664 |
| 2026-08-24 | 23.300 | 23.500 | 23.100 | 23.500 | 23.056 | 15,642,673 |
| 2026-08-21 | 23.600 | 23.700 | 23.300 | 23.400 | 22.958 | 31,503,596 |
| 2026-08-20 | 22.800 | 23.700 | 22.800 | 23.700 | 23.252 | 75,987,102 |
| 2026-08-19 | 22.400 | 22.600 | 22.200 | 22.500 | 22.075 | 74,482,953 |
| 2026-08-18 | 22.400 | 22.600 | 22.300 | 22.500 | 22.075 | 27,110,832 |
| 2026-08-17 | 21.900 | 22.500 | 21.800 | 22.500 | 22.075 | 35,794,055 |
| 2026-08-14 | 21.800 | 22.000 | 21.800 | 21.800 | 21.388 | 13,327,829 |
| 2026-08-13 | 21.800 | 22.100 | 21.700 | 21.900 | 21.486 | 20,081,977 |
| 2026-08-11 | 21.700 | 22.000 | 21.700 | 21.900 | 21.486 | 20,881,988 |
| 2026-08-10 | 21.600 | 21.800 | 21.600 | 21.800 | 21.388 | 9,768,133 |
| 2026-08-07 | 21.700 | 21.800 | 21.400 | 21.600 | 21.192 | 24,153,793 |
| 2026-08-06 | 21.700 | 21.900 | 21.600 | 21.900 | 21.486 | 16,856,271 |
| 2026-08-05 | 22.400 | 22.500 | 21.600 | 21.700 | 21.290 | 38,331,078 |
| 2026-08-04 | 22.300 | 22.700 | 22.300 | 22.500 | 22.075 | 22,801,027 |
| 2026-08-03 | 22.400 | 22.500 | 22.100 | 22.400 | 21.977 | 16,166,462 |
| 2026-07-31 | 22.100 | 22.500 | 22.000 | 22.500 | 22.075 | 27,913,947 |
| 2026-07-30 | 21.700 | 22.100 | 21.500 | 22.100 | 21.682 | 32,899,762 |
| 2026-07-27 | 21.900 | 22.000 | 21.700 | 21.900 | 21.486 | 19,984,707 |
| 2026-07-24 | 21.600 | 21.900 | 21.500 | 21.800 | 21.388 | 19,955,182 |
| 2026-07-23 | 21.900 | 22.000 | 21.700 | 21.800 | 21.388 | 24,236,947 |
| 2026-07-22 | 22.500 | 22.600 | 21.700 | 21.900 | 21.486 | 48,036,879 |
| 2026-07-21 | 22.300 | 22.800 | 22.300 | 22.600 | 22.173 | 37,300,617 |
| 2026-07-20 | 21.900 | 22.400 | 21.900 | 22.400 | 21.977 | 37,040,266 |
Page 1 of 4 · 240 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-31 | 0.4500 THB |
| 2026-05-05 | 0.2500 THB |
| 2025-08-29 | 1.0000 THB |
| 2025-05-08 | 0.5500 THB |
| 2024-08-29 | 0.4500 THB |
| 2023-05-08 | 0.3500 THB |
| 2022-08-30 | 0.4000 THB |
| 2022-05-05 | 0.2500 THB |
| 2021-08-30 | 0.4000 THB |
| 2021-05-17 | 0.6000 THB |
| 2020-08-28 | 0.4000 THB |
| 2020-04-15 | 0.4000 THB |
| 2019-08-28 | 0.3000 THB |
| 2019-05-07 | 0.3000 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.