Charoen Pokphand Foods Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	21.900	22.000	21.700	22.000	21.584	27,400,664
2026-07-16	21.800	22.100	21.700	22.000	21.584	31,446,629
2026-07-15	22.000	22.200	21.800	21.800	21.388	22,099,135
2026-07-14	21.700	22.100	21.700	22.000	21.584	22,842,818
2026-07-13	22.000	22.100	21.700	22.000	21.584	30,408,848
2026-07-10	22.200	22.400	21.900	22.200	21.780	36,481,488
2026-07-09	21.800	22.300	21.700	22.300	21.878	45,226,184
2026-07-08	22.000	22.100	21.600	21.700	21.290	58,642,887
2026-07-07	21.700	22.300	21.700	22.100	21.682	77,892,711
2026-07-06	21.600	21.800	21.300	21.700	21.290	98,029,438
2026-07-03	20.300	21.000	20.300	20.800	20.407	58,509,324
2026-07-02	19.700	20.400	19.600	20.300	19.916	73,283,367
2026-07-01	19.600	19.700	19.400	19.600	19.229	18,868,117
2026-06-30	19.600	19.700	19.500	19.600	19.229	27,287,648
2026-06-29	19.600	19.800	19.500	19.700	19.328	21,636,855
2026-06-26	19.600	19.800	19.400	19.600	19.229	33,245,898
2026-06-25	19.400	19.600	19.300	19.500	19.131	46,591,281
2026-06-24	19.200	19.400	19.100	19.300	18.935	28,765,252
2026-06-23	19.200	19.300	19.100	19.200	18.837	37,358,188
2026-06-22	19.100	19.300	19.100	19.200	18.837	26,357,900
2026-06-19	19.200	19.400	19.100	19.200	18.837	49,522,129
2026-06-18	19.000	19.300	19.000	19.200	18.837	71,374,234
2026-06-17	19.100	19.200	18.900	18.900	18.543	38,108,090
2026-06-16	19.000	19.100	18.900	19.100	18.739	24,828,211
2026-06-15	19.100	19.100	18.900	18.900	18.543	22,080,650
2026-06-12	18.800	19.100	18.700	19.100	18.739	33,561,359
2026-06-11	18.900	19.000	18.700	18.700	18.346	25,986,230
2026-06-10	18.900	19.100	18.900	18.900	18.543	35,931,328
2026-06-09	18.700	19.100	18.700	18.800	18.445	34,567,062
2026-06-08	18.800	18.900	18.600	18.600	18.248	24,125,279
2026-06-05	18.900	19.000	18.800	18.900	18.543	33,465,211
2026-06-04	19.000	19.100	18.900	18.900	18.543	21,430,119
2026-06-02	19.100	19.200	18.900	19.000	18.641	32,690,721
2026-05-29	19.100	19.200	19.000	19.000	18.641	38,027,473
2026-05-28	19.200	19.300	19.100	19.100	18.739	8,901,516
2026-05-27	19.300	19.400	19.000	19.300	18.935	31,864,561
2026-05-26	19.300	19.500	19.200	19.300	18.935	17,175,789
2026-05-25	19.000	19.300	18.900	19.300	18.935	27,645,449
2026-05-22	19.100	19.200	18.800	18.900	18.543	17,875,070
2026-05-21	19.100	19.200	18.900	19.100	18.739	19,596,490
2026-05-20	19.000	19.100	18.800	18.900	18.543	20,677,240
2026-05-19	19.000	19.200	18.900	19.000	18.641	26,067,939
2026-05-18	18.900	19.100	18.900	19.000	18.641	13,607,020
2026-05-15	19.100	19.100	18.800	19.000	18.641	34,199,129
2026-05-14	19.000	19.200	18.800	19.200	18.837	41,019,406
2026-05-13	18.800	18.900	18.800	18.800	18.445	13,316,490
2026-05-12	19.000	19.100	18.800	18.800	18.445	22,655,590
2026-05-11	19.000	19.200	19.000	19.000	18.641	11,978,970
2026-05-08	19.500	19.500	19.000	19.000	18.641	24,614,561
2026-05-07	19.700	19.800	19.400	19.500	19.131	26,726,410
2026-05-06	19.300	19.600	19.200	19.600	19.229	27,892,631
2026-05-05	19.200	19.400	19.000	19.200	18.837	23,555,740
2026-04-30	19.600	19.700	19.200	19.300	18.689	34,118,398
2026-04-29	18.900	19.800	18.800	19.800	19.173	44,592,781
2026-04-28	19.000	19.200	18.800	18.900	18.301	21,964,080
2026-04-27	19.200	19.300	18.900	19.000	18.398	33,392,180
2026-04-24	19.400	19.400	19.100	19.200	18.592	33,532,012
2026-04-23	19.600	19.700	19.300	19.300	18.689	33,091,320
2026-04-22	19.700	19.900	19.600	19.600	18.979	22,048,449
2026-04-21	19.800	20.100	19.700	19.900	19.270	28,612,641

← NewerPage 2 of 3 · 121 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.