Charoen Pokphand Foods Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	20.200	20.200	19.800	20.000	17.840	13,956,920
2023-07-31	19.900	20.300	19.800	20.300	18.108	13,494,570
2023-07-27	19.800	19.900	19.700	19.800	17.662	5,954,007
2023-07-26	19.700	19.900	19.700	19.800	17.662	6,259,338
2023-07-25	19.700	19.800	19.700	19.700	17.573	4,482,055
2023-07-24	19.800	20.000	19.700	19.700	17.573	5,826,058
2023-07-21	19.700	19.900	19.600	19.900	17.751	7,086,806
2023-07-20	19.700	19.800	19.600	19.600	17.483	7,496,523
2023-07-19	19.800	19.800	19.600	19.700	17.573	9,419,068
2023-07-18	19.500	19.800	19.500	19.800	17.662	8,957,029
2023-07-17	19.800	19.900	19.500	19.500	17.394	19,881,580
2023-07-14	19.500	19.800	19.500	19.700	17.573	7,883,556
2023-07-13	19.500	19.600	19.400	19.500	17.394	5,115,214
2023-07-12	19.600	19.700	19.300	19.500	17.394	11,674,670
2023-07-11	19.700	19.700	19.500	19.600	17.483	9,721,082
2023-07-10	19.400	19.700	19.300	19.700	17.573	8,846,758
2023-07-07	19.400	19.600	19.300	19.400	17.305	15,686,570
2023-07-06	19.700	19.700	19.400	19.500	17.394	15,296,820
2023-07-05	20.000	20.000	19.700	19.700	17.573	8,847,319
2023-07-04	19.700	20.100	19.700	19.900	17.751	8,783,242
2023-07-03	19.800	19.800	19.500	19.700	17.573	10,195,900
2023-06-30	19.500	19.900	19.400	19.700	17.573	17,780,350
2023-06-29	19.500	19.700	19.300	19.300	17.216	22,430,090
2023-06-28	19.600	19.700	19.400	19.500	17.394	11,753,250
2023-06-27	19.800	19.900	19.500	19.500	17.394	18,875,850
2023-06-26	20.000	20.100	19.800	19.800	17.662	15,671,670
2023-06-23	20.300	20.300	19.900	19.900	17.751	30,725,779
2023-06-22	20.800	20.800	20.200	20.300	18.108	15,266,230
2023-06-21	20.900	21.000	20.600	20.900	18.643	12,290,770
2023-06-20	21.300	21.400	20.900	20.900	18.643	12,389,860
2023-06-19	21.300	21.300	21.100	21.100	18.822	4,467,271
2023-06-16	21.100	21.400	21.000	21.400	19.089	37,497,898
2023-06-15	21.400	21.400	21.000	21.200	18.911	25,878,461
2023-06-14	21.600	21.700	21.300	21.300	19.000	20,271,980
2023-06-13	21.600	21.700	21.500	21.500	19.178	14,251,820
2023-06-12	21.500	21.700	21.300	21.600	19.268	12,056,700
2023-06-09	21.300	21.600	21.100	21.500	19.178	26,299,301
2023-06-08	20.500	21.500	20.500	21.500	19.178	43,417,340
2023-06-07	20.500	20.600	20.200	20.500	18.286	20,965,980
2023-06-06	20.500	20.600	20.400	20.500	18.286	11,313,620
2023-06-02	20.100	20.500	19.900	20.500	18.286	24,188,840
2023-06-01	20.100	20.200	19.800	20.000	17.840	31,518,520
2023-05-31	20.100	20.200	20.000	20.100	17.929	23,265,189
2023-05-30	20.200	20.300	19.900	20.200	18.019	16,241,840
2023-05-29	20.200	20.300	20.000	20.200	18.019	14,521,720
2023-05-26	20.400	20.400	20.100	20.300	18.108	12,035,370
2023-05-25	20.000	20.500	20.000	20.400	18.197	26,233,820
2023-05-24	20.100	20.200	19.800	19.900	17.751	20,130,320
2023-05-23	19.500	20.100	19.300	20.100	17.929	27,123,410
2023-05-22	19.200	19.500	19.100	19.400	17.305	23,368,100
2023-05-19	19.500	19.700	19.200	19.400	17.305	21,390,350
2023-05-18	19.500	19.700	19.400	19.500	17.394	30,303,730
2023-05-17	19.800	19.800	19.200	19.400	17.305	50,565,672
2023-05-16	19.900	19.900	19.700	19.800	17.662	13,227,520
2023-05-15	20.400	20.400	19.700	20.000	17.840	27,974,000
2023-05-12	20.200	20.300	20.100	20.200	18.019	15,897,250
2023-05-11	20.300	20.500	20.200	20.400	18.197	9,999,764
2023-05-10	20.200	20.400	20.100	20.300	18.108	11,366,800
2023-05-09	20.400	20.500	20.200	20.300	18.108	13,261,930
2023-05-08	20.100	20.500	20.000	20.400	18.197	18,430,199

← NewerPage 14 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.