Charoen Pokphand Foods Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	18.400	18.800	18.300	18.700	16.681	7,955,897
2023-10-27	18.400	18.600	18.300	18.500	16.502	9,304,552
2023-10-26	18.200	18.500	18.100	18.200	16.235	9,796,426
2023-10-25	18.300	18.700	18.300	18.400	16.413	14,293,660
2023-10-24	18.200	18.400	18.100	18.200	16.235	9,471,137
2023-10-20	18.700	18.800	18.300	18.300	16.324	31,974,301
2023-10-19	18.800	18.900	18.500	18.600	16.591	37,200,238
2023-10-18	19.000	19.300	18.900	19.000	16.948	17,697,600
2023-10-17	18.900	19.100	18.800	19.100	17.037	11,843,020
2023-10-16	18.900	19.000	18.500	18.700	16.681	18,861,109
2023-10-12	19.100	19.200	18.800	19.000	16.948	10,793,920
2023-10-11	18.600	19.200	18.300	19.100	17.037	50,075,594
2023-10-10	19.700	19.800	18.600	18.600	16.591	102,408,492
2023-10-09	20.000	20.000	19.500	19.700	17.573	15,852,340
2023-10-06	20.500	20.500	19.800	20.100	17.929	13,873,170
2023-10-05	20.100	20.400	20.000	20.400	18.197	5,381,573
2023-10-04	19.600	20.300	19.600	20.200	18.019	17,354,789
2023-10-03	20.100	20.200	19.600	19.700	17.573	35,440,738
2023-10-02	20.600	20.600	20.200	20.300	18.108	8,996,507
2023-09-29	20.400	20.800	20.200	20.700	18.465	10,363,050
2023-09-28	20.400	20.700	20.100	20.100	17.929	17,102,801
2023-09-27	20.500	20.500	20.200	20.300	18.108	15,895,270
2023-09-26	20.600	20.900	20.500	20.600	18.376	11,627,450
2023-09-25	21.000	21.000	20.700	20.700	18.465	3,341,215
2023-09-22	20.800	20.900	20.600	20.800	18.554	7,425,742
2023-09-21	20.200	21.000	20.000	20.900	18.643	17,014,020
2023-09-20	21.000	21.000	20.100	20.200	18.019	40,445,473
2023-09-19	21.200	21.200	20.900	21.000	18.732	16,183,510
2023-09-18	21.700	21.800	21.100	21.200	18.911	18,266,590
2023-09-15	22.000	22.100	21.600	21.700	19.357	24,978,900
2023-09-14	21.500	21.900	21.300	21.900	19.535	22,728,350
2023-09-13	21.400	21.500	21.200	21.400	19.089	10,177,150
2023-09-12	21.100	21.500	21.100	21.400	19.089	15,335,760
2023-09-11	21.200	21.300	21.000	21.000	18.732	9,245,936
2023-09-08	21.200	21.200	21.000	21.200	18.911	11,690,290
2023-09-07	21.200	21.300	20.900	21.200	18.911	8,835,762
2023-09-06	21.100	21.200	20.900	21.200	18.911	14,636,710
2023-09-05	20.800	21.100	20.600	21.000	18.732	16,579,449
2023-09-04	20.700	20.900	20.600	20.700	18.465	7,023,200
2023-09-01	20.700	20.800	20.500	20.600	18.376	7,247,654
2023-08-31	20.900	20.900	20.500	20.700	18.465	18,482,500
2023-08-30	21.100	21.100	20.700	20.900	18.643	22,810,600
2023-08-29	21.000	21.200	20.700	21.100	18.822	37,329,070
2023-08-28	20.500	21.100	20.500	21.000	18.732	29,497,930
2023-08-25	20.500	20.600	20.400	20.500	18.286	6,525,159
2023-08-24	20.700	20.800	20.300	20.500	18.286	17,198,330
2023-08-23	20.100	20.700	19.900	20.700	18.465	31,910,551
2023-08-22	19.500	20.100	19.500	20.100	17.929	35,411,180
2023-08-21	19.300	19.500	19.200	19.500	17.394	8,835,750
2023-08-18	19.400	19.400	19.200	19.400	17.305	14,050,310
2023-08-17	19.200	19.500	19.100	19.400	17.305	16,148,990
2023-08-16	19.600	19.600	19.100	19.100	17.037	33,078,801
2023-08-15	19.800	19.900	19.500	19.500	17.394	10,273,090
2023-08-11	19.700	20.100	19.500	20.000	17.840	22,615,910
2023-08-10	19.500	19.600	19.300	19.600	17.483	9,193,308
2023-08-09	19.300	19.400	19.200	19.400	17.305	14,967,370
2023-08-08	19.500	19.500	19.300	19.300	17.216	8,001,844
2023-08-07	19.600	19.700	19.300	19.400	17.305	20,421,211
2023-08-04	19.700	19.800	19.500	19.500	17.394	11,013,640
2023-08-03	19.900	20.000	19.600	19.700	17.573	7,377,253

← NewerPage 13 of 21 · 1,213 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.