Charoen Pokphand Foods Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	20.500	20.600	20.200	20.400	17.885	21,691,320
2023-05-02	20.400	20.600	20.400	20.600	18.060	12,638,570
2023-04-28	20.400	20.500	20.200	20.300	17.797	14,916,800
2023-04-27	20.400	20.500	20.200	20.300	17.797	13,522,420
2023-04-26	20.300	20.600	20.300	20.400	17.885	7,002,748
2023-04-25	20.700	20.700	20.300	20.300	17.797	18,363,910
2023-04-24	20.600	20.700	20.500	20.700	18.148	4,867,515
2023-04-21	20.700	20.800	20.500	20.700	18.148	10,520,940
2023-04-20	20.900	20.900	20.700	20.700	18.148	6,615,716
2023-04-19	20.900	21.100	20.800	20.900	18.323	16,745,301
2023-04-18	20.700	21.000	20.600	21.000	18.411	9,382,272
2023-04-17	20.800	20.900	20.500	20.700	18.148	16,680,801
2023-04-12	20.900	20.900	20.400	20.800	18.236	20,401,080
2023-04-11	20.900	21.000	20.800	20.900	18.323	9,564,789
2023-04-10	20.800	21.100	20.700	20.900	18.323	14,925,950
2023-04-07	21.300	21.300	20.800	20.900	18.323	18,998,109
2023-04-05	21.500	21.700	21.300	21.400	18.762	14,785,440
2023-04-04	21.600	21.700	21.400	21.400	18.762	5,393,902
2023-04-03	21.200	21.700	21.200	21.700	19.025	12,116,250
2023-03-31	21.400	21.600	21.200	21.200	18.586	17,299,990
2023-03-30	21.900	21.900	21.400	21.400	18.762	20,769,311
2023-03-29	22.000	22.100	21.800	21.900	19.200	6,195,815
2023-03-28	21.800	22.200	21.700	21.900	19.200	9,164,797
2023-03-27	21.900	21.900	21.700	21.700	19.025	10,252,970
2023-03-24	22.300	22.300	21.700	21.700	19.025	14,305,910
2023-03-23	21.900	22.100	21.700	22.100	19.375	9,893,678
2023-03-22	21.800	21.900	21.700	21.800	19.112	9,493,493
2023-03-21	21.400	21.800	21.300	21.600	18.937	10,792,770
2023-03-20	21.500	21.600	21.000	21.400	18.762	32,623,480
2023-03-17	21.300	21.800	21.300	21.700	19.025	33,066,910
2023-03-16	21.100	21.400	20.900	21.200	18.586	15,595,020
2023-03-15	20.800	21.400	20.800	21.300	18.674	16,244,520
2023-03-14	21.700	21.800	20.700	20.700	18.148	53,175,191
2023-03-13	21.900	22.100	21.600	21.800	19.112	30,164,881
2023-03-10	21.900	22.000	21.800	21.900	19.200	15,199,630
2023-03-09	22.000	22.100	21.800	22.000	19.288	14,301,440
2023-03-08	22.100	22.200	21.900	22.000	19.288	13,162,970
2023-03-07	22.200	22.400	22.100	22.100	19.375	11,906,250
2023-03-03	22.000	22.100	21.800	21.900	19.200	15,550,340
2023-03-02	22.000	22.100	21.900	22.000	19.288	14,610,880
2023-03-01	22.200	22.300	22.000	22.000	19.288	19,933,410
2023-02-28	22.500	22.600	22.000	22.200	19.463	42,201,840
2023-02-27	22.600	22.700	22.500	22.500	19.726	19,301,350
2023-02-24	23.000	23.000	22.500	22.700	19.901	31,121,561
2023-02-23	22.800	23.000	22.800	23.000	20.164	13,438,450
2023-02-22	22.800	23.100	22.800	22.900	20.077	14,005,020
2023-02-21	22.700	23.000	22.600	22.900	20.077	11,351,510
2023-02-20	22.900	22.900	22.600	22.600	19.814	24,664,721
2023-02-17	22.800	22.900	22.700	22.900	20.077	5,955,457
2023-02-16	22.700	22.900	22.700	22.800	19.989	9,626,736
2023-02-15	23.000	23.000	22.600	22.700	19.901	32,157,670
2023-02-14	23.000	23.100	22.800	23.000	20.164	22,237,840
2023-02-13	22.900	23.100	22.900	22.900	20.077	13,538,010
2023-02-10	23.100	23.200	22.900	22.900	20.077	28,297,900
2023-02-09	23.300	23.400	23.100	23.200	20.340	30,068,400
2023-02-08	23.600	23.600	23.300	23.300	20.427	28,889,711
2023-02-07	23.600	23.700	23.500	23.600	20.690	17,028,961
2023-02-06	23.700	23.800	23.600	23.600	20.690	12,013,340
2023-02-03	23.800	24.000	23.700	23.800	20.866	17,347,119
2023-02-02	24.000	24.000	23.700	23.800	20.866	13,177,390

← NewerPage 15 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.