Charoen Pokphand Foods Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	17.700	18.100	17.600	18.000	16.056	18,091,609
2024-01-24	17.200	17.800	17.000	17.800	15.878	21,210,900
2024-01-23	17.700	17.800	17.000	17.100	15.253	41,364,039
2024-01-22	18.100	18.200	17.600	17.700	15.789	19,458,580
2024-01-19	18.500	18.600	17.900	18.100	16.145	25,408,279
2024-01-18	18.500	18.600	18.300	18.400	16.413	10,506,710
2024-01-17	18.900	18.900	18.500	18.500	16.502	11,215,920
2024-01-16	19.100	19.100	18.900	19.000	16.948	5,277,556
2024-01-15	19.200	19.200	19.000	19.100	17.037	2,601,180
2024-01-12	19.100	19.200	18.900	19.100	17.037	7,907,025
2024-01-11	19.100	19.200	19.000	19.100	17.037	3,388,937
2024-01-10	18.700	19.200	18.700	19.100	17.037	14,096,880
2024-01-09	18.900	19.000	18.700	18.800	16.770	9,720,280
2024-01-08	19.200	19.200	18.700	18.900	16.859	16,665,990
2024-01-05	19.300	19.400	19.100	19.300	17.216	9,926,601
2024-01-04	19.400	19.400	19.000	19.300	17.216	16,508,949
2024-01-03	19.400	19.700	19.300	19.300	17.216	12,302,870
2024-01-02	19.300	19.500	19.200	19.300	17.216	9,139,399
2023-12-28	19.600	19.700	19.400	19.600	17.483	22,089,170
2023-12-27	19.200	19.600	19.200	19.400	17.305	15,644,980
2023-12-26	19.000	19.200	19.000	19.200	17.127	6,080,561
2023-12-25	18.800	19.200	18.700	19.100	17.037	10,559,060
2023-12-22	18.700	18.800	18.500	18.800	16.770	12,092,220
2023-12-21	18.500	18.900	18.400	18.700	16.681	9,682,885
2023-12-20	18.400	18.600	18.400	18.500	16.502	7,615,823
2023-12-19	18.400	18.500	18.300	18.400	16.413	7,160,053
2023-12-18	18.700	18.700	18.400	18.600	16.591	10,210,750
2023-12-15	18.800	18.900	18.600	18.800	16.770	24,050,891
2023-12-14	18.600	18.700	18.500	18.700	16.681	15,811,040
2023-12-13	18.500	18.700	18.200	18.500	16.502	17,219,660
2023-12-12	18.900	19.000	18.100	18.400	16.413	37,916,660
2023-12-08	18.900	19.100	18.800	18.800	16.770	9,174,474
2023-12-07	19.000	19.200	18.900	18.900	16.859	128,999,398
2023-12-06	19.100	19.300	19.000	19.200	17.127	7,766,083
2023-12-04	18.900	19.300	18.900	19.300	17.216	7,279,474
2023-12-01	19.600	19.700	18.900	19.100	17.037	22,688,811
2023-11-30	19.900	19.900	19.300	19.900	17.751	20,604,811
2023-11-29	19.500	19.900	19.400	19.700	17.573	17,538,689
2023-11-28	19.200	19.500	18.900	19.500	17.394	21,169,381
2023-11-27	18.900	19.200	18.800	19.200	17.127	9,626,599
2023-11-24	19.000	19.000	18.800	18.900	16.859	5,491,232
2023-11-23	19.000	19.000	18.800	18.900	16.859	4,423,280
2023-11-22	18.900	19.000	18.800	19.000	16.948	6,079,812
2023-11-21	19.000	19.000	18.800	19.000	16.948	7,427,718
2023-11-20	18.900	19.000	18.500	18.800	16.770	7,256,476
2023-11-17	18.400	18.900	18.400	18.800	16.770	13,255,720
2023-11-16	18.500	18.700	18.400	18.600	16.591	11,870,030
2023-11-15	18.400	18.700	18.200	18.600	16.591	18,403,789
2023-11-14	18.300	18.400	18.000	18.200	16.235	22,740,900
2023-11-13	18.200	18.500	18.100	18.400	16.413	12,092,350
2023-11-10	18.600	18.700	18.100	18.100	16.145	39,056,848
2023-11-09	19.000	19.100	18.600	18.800	16.770	12,276,430
2023-11-08	18.800	19.200	18.800	19.000	16.948	7,066,172
2023-11-07	19.100	19.200	18.800	18.800	16.770	9,174,441
2023-11-06	19.300	19.400	19.100	19.100	17.037	14,805,890
2023-11-03	18.700	19.200	18.600	19.200	17.127	18,010,221
2023-11-02	18.700	18.800	18.500	18.600	16.591	4,552,951
2023-11-01	18.700	18.800	18.400	18.500	16.502	10,795,260
2023-10-31	18.700	18.700	18.300	18.700	16.681	11,427,180
2023-10-30	18.400	18.800	18.300	18.700	16.681	7,955,897

← NewerPage 12 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.