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
2022-08-0925.25025.50025.00025.50022.00914,840,470
2022-08-0824.90025.00024.60025.00021.57719,973,840
2022-08-0525.00025.25024.80024.80021.40519,226,410
2022-08-0425.00025.25024.90025.00021.57724,110,090
2022-08-0325.25025.25025.00025.00021.5777,280,374
2022-08-0225.00025.25025.00025.25021.7939,422,337
2022-08-0125.25025.50025.00025.25021.79310,000,420
2022-07-2725.00025.50025.00025.25021.7939,799,351
2022-07-2625.50025.50025.00025.00021.57714,304,200
2022-07-2525.50025.75025.25025.25021.7938,019,021
2022-07-2225.50025.50025.00025.25021.79312,639,260
2022-07-2125.00025.50025.00025.00021.57723,873,000
2022-07-2025.25025.25025.00025.25021.79320,577,891
2022-07-1926.00026.25025.00025.00021.57760,216,633
2022-07-1826.00026.50026.00026.00022.44024,833,881
2022-07-1525.75026.75025.75026.25022.65654,148,129
2022-07-1425.75026.00025.50026.00022.44039,295,898
2022-07-1226.50026.50025.75026.00022.44024,618,580
2022-07-1126.75027.00026.25026.50022.87269,811,719
2022-07-0827.00027.00026.75026.75023.08835,305,047
2022-07-0726.50027.00026.25027.00023.30339,171,512
2022-07-0626.25026.50026.00026.50022.87230,668,301
2022-07-0526.25026.50026.00026.25022.65625,929,221
2022-07-0426.00026.50026.00026.25022.65622,000,721
2022-07-0126.00026.25026.00026.00022.4403,011,047
2022-06-3026.50026.50026.00026.00022.44032,978,230
2022-06-2926.00026.50026.00026.50022.87224,689,910
2022-06-2826.00026.50026.00026.25022.65620,294,900
2022-06-2726.00026.25026.00026.25022.6569,269,877
2022-06-2426.25026.25026.00026.00022.44027,679,770
2022-06-2326.00026.25025.75026.25022.65633,573,406
2022-06-2226.25026.25025.75026.00022.44037,396,520
2022-06-2126.25026.50026.00026.25022.65611,814,340
2022-06-2026.50026.50026.00026.25022.65621,739,311
2022-06-1726.00026.50025.75026.50022.87229,706,109
2022-06-1626.25026.50025.75026.00022.44046,736,328
2022-06-1526.50026.50026.00026.50022.87257,032,500
2022-06-1425.75026.50025.75026.25022.65641,126,488
2022-06-1326.00026.00025.50026.00022.44028,262,369
2022-06-1026.25026.50026.00026.25022.65629,091,439
2022-06-0926.25026.50026.00026.50022.87227,323,699
2022-06-0826.00026.50026.00026.50022.87239,534,020
2022-06-0726.00026.00025.75026.00022.44010,711,960
2022-06-0626.00026.25025.75026.00022.44016,559,279
2022-06-0226.25026.25026.00026.00022.44013,318,310
2022-06-0126.00026.25026.00026.25022.65619,936,580
2022-05-3126.00026.50025.75026.00022.44056,441,160
2022-05-3026.25026.25026.00026.00022.44015,110,860
2022-05-2726.25026.25025.75026.00022.44044,616,801
2022-05-2625.50026.25025.50026.00022.44065,753,922
2022-05-2525.25025.75025.25025.50022.00934,129,680
2022-05-2425.25025.50025.00025.25021.79332,368,080
2022-05-2325.25025.25025.00025.25021.79314,939,260
2022-05-2025.25025.50025.00025.00021.57726,890,900
2022-05-1925.00025.25024.90025.00021.57731,792,500
2022-05-1825.75025.75025.25025.50022.00939,216,102
2022-05-1725.25025.75025.00025.75022.22574,614,094
2022-05-1323.70025.00023.70024.70021.31880,965,602
2022-05-1223.70023.70023.40023.60020.36917,890,100
2022-05-1123.60023.90023.60023.80020.54218,603,500
← NewerPage 18 of 21 · 1,213 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.