Charoen Pokphand Foods Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	18.300	18.400	18.100	18.300	16.324	14,781,100
2024-04-24	18.200	18.400	18.100	18.300	16.324	8,320,522
2024-04-23	18.000	18.300	18.000	18.200	16.235	9,882,776
2024-04-22	17.800	18.400	17.700	18.200	16.235	23,949,510
2024-04-19	17.700	17.900	17.600	17.600	15.699	16,913,461
2024-04-18	17.800	18.100	17.700	18.000	16.056	20,622,930
2024-04-17	18.000	18.200	17.600	17.600	15.699	41,250,992
2024-04-11	18.600	18.700	18.400	18.500	16.502	9,920,816
2024-04-10	18.300	18.800	18.300	18.600	16.591	27,836,369
2024-04-09	18.100	18.300	17.900	18.300	16.324	13,470,660
2024-04-05	17.800	18.100	17.800	18.000	16.056	5,969,600
2024-04-04	18.000	18.000	17.800	17.800	15.878	9,863,942
2024-04-03	18.000	18.200	18.000	18.000	16.056	12,325,130
2024-04-02	18.200	18.300	18.000	18.100	16.145	10,348,000
2024-04-01	18.400	18.400	18.200	18.200	16.235	5,822,342
2024-03-29	18.200	18.500	18.200	18.500	16.502	6,583,994
2024-03-28	18.400	18.500	18.100	18.200	16.235	12,957,720
2024-03-27	18.400	18.700	18.400	18.400	16.413	3,026,334
2024-03-26	18.400	18.500	18.200	18.400	16.413	8,642,104
2024-03-25	18.500	18.600	18.200	18.500	16.502	11,387,400
2024-03-22	18.500	18.800	18.400	18.400	16.413	8,730,955
2024-03-21	18.800	18.900	18.400	18.600	16.591	17,482,320
2024-03-20	18.700	18.800	18.600	18.800	16.770	5,049,777
2024-03-19	18.600	18.900	18.600	18.700	16.681	5,263,670
2024-03-18	18.500	19.000	18.400	18.800	16.770	12,985,210
2024-03-15	18.700	18.800	18.400	18.400	16.413	54,202,898
2024-03-14	18.800	18.900	18.700	18.900	16.859	5,977,600
2024-03-13	18.700	18.800	18.600	18.800	16.770	5,547,947
2024-03-12	18.900	19.000	18.600	18.800	16.770	9,127,454
2024-03-11	18.200	18.900	18.200	18.800	16.770	14,502,200
2024-03-08	18.600	18.600	18.200	18.300	16.324	9,447,124
2024-03-07	18.500	18.600	18.400	18.500	16.502	6,873,937
2024-03-06	17.800	18.500	17.800	18.400	16.413	13,234,590
2024-03-05	17.900	18.100	17.800	17.900	15.967	11,686,590
2024-03-04	18.400	18.600	18.000	18.000	16.056	12,629,300
2024-03-01	18.700	18.900	18.400	18.500	16.502	10,819,640
2024-02-29	19.000	19.100	18.600	18.900	16.859	30,510,490
2024-02-28	18.100	19.200	18.000	19.000	16.948	45,531,633
2024-02-27	18.400	18.600	18.200	18.400	16.413	7,445,312
2024-02-23	18.600	18.700	18.400	18.400	16.413	5,950,466
2024-02-22	18.700	18.700	18.500	18.700	16.681	10,359,290
2024-02-21	17.900	18.700	17.800	18.700	16.681	22,976,000
2024-02-20	17.800	17.900	17.700	17.800	15.878	9,560,204
2024-02-19	18.100	18.100	17.700	17.800	15.878	12,586,760
2024-02-16	18.000	18.200	17.900	18.200	16.235	7,842,073
2024-02-15	17.800	18.000	17.800	17.900	15.967	7,683,061
2024-02-14	18.000	18.100	17.700	17.900	15.967	18,640,580
2024-02-13	18.200	18.300	18.100	18.200	16.235	5,179,997
2024-02-12	18.500	18.500	17.900	18.200	16.235	23,494,180
2024-02-09	18.700	18.700	18.300	18.600	16.591	8,227,424
2024-02-08	18.800	18.900	18.200	18.700	16.681	22,584,430
2024-02-07	18.900	19.000	18.800	18.900	16.859	4,601,519
2024-02-06	18.900	19.000	18.700	19.000	16.948	12,764,200
2024-02-05	18.900	18.900	18.600	18.900	16.859	9,919,797
2024-02-02	18.500	18.900	18.400	18.900	16.859	14,866,780
2024-02-01	18.600	18.700	18.200	18.500	16.502	15,659,340
2024-01-31	18.700	18.700	18.300	18.600	16.591	21,682,039
2024-01-30	18.300	18.800	18.300	18.800	16.770	18,897,760
2024-01-29	18.400	18.400	18.100	18.200	16.235	9,042,230
2024-01-26	18.000	18.500	18.000	18.300	16.324	28,472,311

← NewerPage 11 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.