Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← CPF.BK stock page

Charoen Pokphand Foods Public Company Limited historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-0725.50025.50024.90025.00021.91837,518,672
2022-11-0425.25025.50025.25025.25022.13714,323,810
2022-11-0325.25025.50025.00025.25022.1379,098,438
2022-11-0225.25025.50025.25025.25022.1376,278,601
2022-11-0125.50025.50025.00025.50022.35613,067,940
2022-10-3125.25025.50025.25025.25022.1378,350,337
2022-10-2825.25025.50025.25025.50022.3565,054,518
2022-10-2725.25025.50025.00025.25022.13712,404,770
2022-10-2625.25025.50025.00025.25022.1378,802,021
2022-10-2525.00025.25024.90025.25022.13719,293,680
2022-10-2124.90025.25024.90025.00021.91810,250,330
2022-10-2024.90025.25024.90024.90021.83010,226,860
2022-10-1925.00025.50024.80024.90021.83022,460,490
2022-10-1825.00025.25025.00025.00021.9186,969,278
2022-10-1725.00025.25024.80025.25022.13723,533,061
2022-10-1225.25025.25024.80025.00021.91817,590,270
2022-10-1124.60025.25024.50025.00021.91815,133,430
2022-10-1024.40024.70024.40024.60021.5678,892,261
2022-10-0724.60024.80024.40024.50021.47913,116,460
2022-10-0624.70024.80024.50024.50021.47911,425,460
2022-10-0524.40024.70024.30024.70021.65518,093,160
2022-10-0424.30024.50024.20024.30021.30422,741,789
2022-10-0324.90025.00024.10024.20021.21639,054,594
2022-09-3025.00025.25024.80025.00021.91815,204,730
2022-09-2925.00025.25025.00025.00021.91814,185,580
2022-09-2824.80025.00024.70024.80021.74214,569,700
2022-09-2724.80024.90024.70024.80021.74212,427,990
2022-09-2624.70024.90024.60024.80021.74223,945,619
2022-09-2325.25025.25024.80024.90021.83018,754,141
2022-09-2224.90025.25024.70025.25022.13714,795,010
2022-09-2125.25025.25024.90024.90021.83018,985,301
2022-09-2025.25025.25025.00025.00021.91814,064,790
2022-09-1925.25025.50025.00025.25022.13710,826,020
2022-09-1625.50025.50025.25025.25022.13722,313,930
2022-09-1525.50025.75025.25025.25022.1378,618,954
2022-09-1425.50025.75025.25025.50022.35662,210,621
2022-09-1326.00026.00025.50025.75022.57526,752,641
2022-09-1226.00026.00025.75026.00022.7946,607,075
2022-09-0925.75026.00025.75026.00022.7946,802,144
2022-09-0826.00026.00025.50026.00022.79417,043,449
2022-09-0725.75026.00025.50026.00022.79425,124,779
2022-09-0625.75026.00025.50025.75022.57515,286,080
2022-09-0525.75025.75025.50025.50022.3566,088,702
2022-09-0225.75026.00025.50025.50022.3565,230,737
2022-09-0125.75026.00025.50025.75022.57514,334,920
2022-08-3126.00026.25025.75026.00022.79417,480,789
2022-08-3025.75026.00025.50026.00022.79419,957,080
2022-08-2925.75026.00025.50025.75022.22525,362,811
2022-08-2626.25026.25025.75026.00022.44012,640,240
2022-08-2526.00026.25025.75026.25022.65613,080,850
2022-08-2426.00026.25025.75026.00022.44022,769,500
2022-08-2326.00026.25025.75026.00022.44015,061,090
2022-08-2226.00026.25025.75026.00022.44015,405,220
2022-08-1926.00026.25025.75026.00022.44014,958,950
2022-08-1826.25026.25026.00026.00022.4407,744,307
2022-08-1726.25026.50026.00026.25022.65612,552,580
2022-08-1626.00026.25025.75026.25022.65646,317,602
2022-08-1526.00026.25026.00026.25022.65614,338,450
2022-08-1126.25026.50026.00026.50022.87228,976,131
2022-08-1025.25026.25025.25026.25022.65636,202,621
← NewerPage 17 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-310.4500 THB
2026-05-050.2500 THB
2025-08-291.0000 THB
2025-05-080.5500 THB
2024-08-290.4500 THB
2023-05-080.3500 THB
2022-08-300.4000 THB
2022-05-050.2500 THB
2021-08-300.4000 THB
2021-05-170.6000 THB
2020-08-280.4000 THB
2020-04-150.4000 THB
2019-08-280.3000 THB
2019-05-070.3000 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.