Charoen Pokphand Foods Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	23.200	23.900	23.100	23.800	20.542	24,324,000
2022-05-09	23.400	23.500	23.100	23.300	20.110	19,690,000
2022-05-06	23.900	23.900	23.400	23.500	20.283	28,353,801
2022-05-05	24.100	24.200	24.000	24.000	20.714	11,081,000
2022-05-03	24.100	24.300	24.000	24.200	20.669	14,209,600
2022-04-29	24.000	24.200	24.000	24.100	20.584	11,144,600
2022-04-28	24.000	24.200	23.900	24.100	20.584	16,756,100
2022-04-27	24.000	24.100	23.800	24.000	20.498	16,058,100
2022-04-26	23.800	24.200	23.800	24.000	20.498	23,403,699
2022-04-25	23.800	23.900	23.700	23.700	20.242	18,720,600
2022-04-22	23.800	23.900	23.700	23.900	20.413	14,479,000
2022-04-21	23.600	23.900	23.600	23.700	20.242	12,308,500
2022-04-20	23.600	23.800	23.600	23.600	20.157	16,434,600
2022-04-19	23.700	23.800	23.600	23.600	20.157	10,814,100
2022-04-18	23.500	23.900	23.500	23.600	20.157	19,453,000
2022-04-12	23.500	23.600	23.500	23.500	20.071	8,606,700
2022-04-11	23.500	23.700	23.500	23.500	20.071	11,620,900
2022-04-08	23.600	23.900	23.500	23.600	20.157	15,379,900
2022-04-07	23.900	23.900	23.600	23.600	20.157	24,449,100
2022-04-05	24.300	24.300	23.800	23.900	20.413	30,765,801
2022-04-04	24.100	24.300	24.100	24.300	20.755	6,203,900
2022-04-01	24.100	24.300	24.000	24.200	20.669	11,849,600
2022-03-31	24.500	24.600	24.000	24.100	20.584	28,898,301
2022-03-30	24.300	24.600	24.200	24.500	20.925	32,265,100
2022-03-29	24.300	24.400	24.200	24.300	20.755	13,307,800
2022-03-28	24.200	24.300	24.200	24.200	20.669	5,977,100
2022-03-25	24.200	24.200	24.100	24.200	20.669	5,393,900
2022-03-24	24.000	24.100	23.900	24.100	20.584	42,097,586
2022-03-23	24.300	24.500	24.000	24.000	20.498	25,062,211
2022-03-22	24.200	24.400	24.100	24.200	20.669	10,547,600
2022-03-21	24.500	24.500	24.100	24.100	20.584	15,794,400
2022-03-18	24.500	24.600	24.200	24.400	20.840	87,377,508
2022-03-17	24.600	24.800	24.200	24.600	21.011	32,744,801
2022-03-16	24.400	24.600	24.300	24.400	20.840	26,083,301
2022-03-15	24.300	24.700	24.000	24.000	20.498	51,426,398
2022-03-14	23.700	24.000	23.700	23.900	20.413	17,759,301
2022-03-11	23.800	23.900	23.600	23.800	20.328	10,460,400
2022-03-10	23.900	24.100	23.700	23.800	20.328	19,297,699
2022-03-09	23.300	24.000	23.100	23.800	20.328	50,169,398
2022-03-08	23.500	23.700	22.700	23.200	19.815	80,816,797
2022-03-07	24.000	24.100	23.500	23.600	20.157	66,432,102
2022-03-04	24.700	24.700	24.300	24.300	20.755	39,748,898
2022-03-03	25.000	25.000	24.700	24.800	21.182	26,457,600
2022-03-02	25.000	25.250	24.700	24.900	21.267	32,981,801
2022-03-01	25.250	25.500	24.900	25.000	21.353	40,049,602
2022-02-28	25.250	25.500	25.000	25.250	21.566	36,619,898
2022-02-25	25.500	26.250	25.250	25.750	21.993	29,487,000
2022-02-24	26.000	26.250	24.600	25.250	21.566	63,277,199
2022-02-23	26.250	26.500	26.000	26.250	22.420	27,095,100
2022-02-22	26.000	26.250	25.750	26.250	22.420	26,475,301
2022-02-21	26.250	26.750	26.000	26.250	22.420	41,696,102
2022-02-18	25.750	26.000	25.500	26.000	22.207	15,347,300
2022-02-17	25.500	25.750	25.250	25.750	21.993	23,431,699
2022-02-15	25.250	25.500	25.250	25.500	21.780	7,897,700
2022-02-14	25.500	25.500	25.250	25.500	21.780	8,894,300
2022-02-11	25.500	25.750	25.250	25.500	21.780	15,524,600
2022-02-10	25.500	25.750	25.500	25.750	21.993	11,803,000
2022-02-09	25.250	25.500	25.000	25.500	21.780	27,513,000
2022-02-08	25.250	25.500	25.000	25.250	21.566	23,562,000
2022-02-07	25.250	25.500	25.000	25.500	21.780	17,992,500

← NewerPage 19 of 21 · 1,217 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.