Charoen Pokphand Foods Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	23.600	24.000	23.600	23.900	20.953	25,643,150
2023-01-31	23.500	23.700	23.300	23.600	20.690	30,750,609
2023-01-30	23.600	23.700	23.500	23.500	20.603	12,688,120
2023-01-27	23.700	23.700	23.500	23.600	20.690	16,583,449
2023-01-26	23.700	23.700	23.500	23.600	20.690	18,233,199
2023-01-25	23.900	24.000	23.500	23.600	20.690	42,215,367
2023-01-24	24.100	24.100	23.800	24.000	21.041	22,508,279
2023-01-23	24.100	24.100	24.000	24.000	21.041	6,169,888
2023-01-20	24.200	24.200	24.000	24.100	21.129	16,655,689
2023-01-19	24.100	24.200	24.100	24.200	21.216	7,006,246
2023-01-18	24.100	24.200	24.000	24.100	21.129	7,635,608
2023-01-17	24.100	24.200	24.000	24.200	21.216	19,622,980
2023-01-16	24.200	24.200	24.000	24.200	21.216	13,857,010
2023-01-13	24.200	24.300	24.000	24.200	21.216	12,475,300
2023-01-12	24.100	24.200	24.000	24.200	21.216	12,541,940
2023-01-11	24.100	24.300	24.000	24.000	21.041	16,460,090
2023-01-10	24.200	24.300	24.000	24.000	21.041	37,387,992
2023-01-09	24.300	24.300	24.100	24.200	21.216	17,320,520
2023-01-06	24.300	24.300	24.100	24.200	21.216	9,682,618
2023-01-05	24.200	24.300	24.200	24.200	21.216	16,114,690
2023-01-04	24.500	24.600	24.100	24.200	21.216	33,009,738
2023-01-03	24.800	24.900	24.500	24.600	21.567	23,291,051
2022-12-30	24.700	25.000	24.700	24.800	21.742	29,798,561
2022-12-29	24.600	24.800	24.400	24.700	21.655	23,930,039
2022-12-28	24.700	24.700	24.500	24.500	21.479	17,586,551
2022-12-27	24.500	24.700	24.400	24.600	21.567	20,019,340
2022-12-26	24.700	24.800	24.500	24.500	21.479	16,076,900
2022-12-23	24.300	24.600	24.200	24.600	21.567	15,939,600
2022-12-22	24.200	24.400	24.100	24.400	21.392	10,636,100
2022-12-21	24.200	24.300	24.000	24.200	21.216	7,085,300
2022-12-20	24.200	24.300	23.800	24.200	21.216	32,042,869
2022-12-19	24.400	24.400	24.100	24.100	21.129	20,801,350
2022-12-16	23.900	24.800	23.900	24.400	21.392	94,231,172
2022-12-15	24.000	24.100	23.800	23.900	20.953	23,869,590
2022-12-14	23.800	23.900	23.600	23.800	20.866	19,765,180
2022-12-13	23.700	24.000	23.600	23.800	20.866	30,860,160
2022-12-09	23.600	23.600	23.400	23.600	20.690	12,228,120
2022-12-08	23.600	23.700	23.500	23.600	20.690	8,803,154
2022-12-07	23.600	23.800	23.500	23.600	20.690	13,906,900
2022-12-06	23.700	23.800	23.600	23.600	20.690	13,282,690
2022-12-02	23.900	24.000	23.600	23.600	20.690	27,076,990
2022-12-01	24.100	24.200	23.800	24.000	21.041	24,326,439
2022-11-30	23.800	23.900	23.700	23.900	20.953	22,979,080
2022-11-29	23.600	23.800	23.500	23.700	20.778	13,007,670
2022-11-28	23.600	23.700	23.400	23.500	20.603	16,430,340
2022-11-25	23.600	23.800	23.500	23.600	20.690	16,594,330
2022-11-24	23.800	23.900	23.500	23.600	20.690	36,223,434
2022-11-23	24.000	24.200	23.600	23.800	20.866	56,163,840
2022-11-22	24.300	24.400	24.000	24.000	21.041	20,187,311
2022-11-21	24.300	24.400	24.000	24.200	21.216	20,440,539
2022-11-18	24.300	24.400	24.200	24.400	21.392	14,900,040
2022-11-17	24.400	24.400	24.200	24.200	21.216	15,368,620
2022-11-16	24.400	24.600	24.200	24.400	21.392	21,369,221
2022-11-15	24.900	25.000	24.100	24.400	21.392	53,430,398
2022-11-14	25.000	25.250	24.800	25.000	21.918	27,311,520
2022-11-11	25.250	25.250	25.000	25.250	22.137	14,600,940
2022-11-10	25.250	25.250	24.900	25.000	21.918	11,148,220
2022-11-09	25.000	25.250	25.000	25.250	22.137	5,541,070
2022-11-08	25.250	25.250	24.900	25.250	22.137	13,112,790
2022-11-07	25.500	25.500	24.900	25.000	21.918	37,518,672

← NewerPage 16 of 21 · 1,216 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.