Charoen Pokphand Foods Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	23.500	23.600	23.200	23.200	20.695	18,058,949
2024-07-24	23.500	23.700	23.400	23.700	21.141	11,448,370
2024-07-23	23.900	23.900	23.400	23.500	20.962	15,450,350
2024-07-19	24.000	24.100	23.600	23.900	21.319	31,483,170
2024-07-18	24.100	24.100	23.900	24.000	21.408	19,089,631
2024-07-17	24.000	24.300	24.000	24.100	21.498	16,098,940
2024-07-16	24.200	24.400	24.000	24.100	21.498	18,367,660
2024-07-15	24.200	24.400	24.100	24.200	21.587	7,547,268
2024-07-12	24.200	24.300	24.100	24.300	21.676	7,825,006
2024-07-11	24.200	24.400	24.100	24.300	21.676	8,117,329
2024-07-10	24.200	24.400	24.000	24.200	21.587	18,263,990
2024-07-09	24.400	24.400	24.100	24.200	21.587	12,797,700
2024-07-08	23.600	24.400	23.600	24.400	21.765	52,118,047
2024-07-05	23.600	23.700	23.500	23.600	21.052	17,967,939
2024-07-04	23.600	23.700	23.400	23.500	20.962	11,236,930
2024-07-03	23.600	23.600	23.300	23.500	20.962	13,181,000
2024-07-02	22.600	23.700	22.600	23.600	21.052	45,222,594
2024-07-01	22.900	23.000	22.500	22.700	20.249	19,874,070
2024-06-28	22.900	23.100	22.700	22.900	20.427	23,711,070
2024-06-27	23.200	23.200	22.800	22.900	20.427	16,002,520
2024-06-26	23.100	23.200	22.700	23.200	20.695	20,472,150
2024-06-25	22.900	23.300	22.900	23.100	20.606	28,116,500
2024-06-24	22.200	22.900	22.100	22.800	20.338	21,774,350
2024-06-21	22.100	22.400	21.800	22.200	19.803	36,685,500
2024-06-20	22.300	22.400	22.000	22.100	19.714	13,165,910
2024-06-19	22.200	22.500	21.900	22.400	19.981	24,687,109
2024-06-18	21.500	22.500	21.500	22.200	19.803	35,050,406
2024-06-17	21.800	21.900	21.300	21.400	19.089	22,649,240
2024-06-14	22.200	22.300	21.900	22.000	19.624	11,854,890
2024-06-13	22.200	22.300	22.000	22.200	19.803	11,156,740
2024-06-12	22.000	22.300	21.900	22.100	19.714	14,668,030
2024-06-11	22.400	22.500	22.000	22.100	19.714	30,006,600
2024-06-10	22.600	22.800	22.400	22.400	19.981	16,480,721
2024-06-07	22.400	22.700	22.300	22.700	20.249	14,131,590
2024-06-06	22.800	23.000	22.300	22.400	19.981	23,141,750
2024-06-05	22.800	23.000	22.600	22.900	20.427	12,659,520
2024-06-04	22.900	23.100	22.600	23.000	20.516	19,226,830
2024-05-31	23.200	23.300	22.800	22.800	20.338	46,417,168
2024-05-30	22.500	23.300	22.500	23.200	20.695	42,541,359
2024-05-29	22.700	23.200	22.500	22.500	20.070	30,692,131
2024-05-28	23.000	23.100	22.600	22.800	20.338	30,864,801
2024-05-27	23.100	23.300	22.700	23.000	20.516	33,416,078
2024-05-24	23.000	23.200	22.800	23.000	20.516	21,497,279
2024-05-23	22.600	23.200	22.500	23.200	20.695	71,049,555
2024-05-21	22.300	22.800	22.200	22.500	20.070	43,796,152
2024-05-20	22.500	22.600	22.000	22.300	19.892	16,398,779
2024-05-17	22.600	22.600	22.300	22.500	20.070	12,697,130
2024-05-16	22.300	22.700	22.200	22.500	20.070	46,435,738
2024-05-15	22.000	22.500	21.800	22.200	19.803	39,785,953
2024-05-14	21.200	22.300	21.100	22.000	19.624	105,229,695
2024-05-13	20.700	20.900	20.300	20.600	18.376	26,433,010
2024-05-10	20.300	20.700	20.200	20.500	18.286	16,212,470
2024-05-09	20.200	20.400	20.000	20.200	18.019	13,325,740
2024-05-08	20.300	20.400	20.200	20.200	18.019	17,004,230
2024-05-07	20.400	20.700	20.200	20.300	18.108	16,268,500
2024-05-03	20.400	20.400	20.100	20.300	18.108	19,948,711
2024-05-02	19.800	20.500	19.700	20.500	18.286	34,124,680
2024-04-30	19.000	20.300	19.000	19.800	17.662	65,253,328
2024-04-29	18.700	19.200	18.600	19.000	16.948	51,050,609
2024-04-26	18.300	18.600	18.200	18.600	16.591	22,081,160

← NewerPage 10 of 21 · 1,212 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.