See inside every stock. Pro
WatchlistPro
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%WTI98.61▲ 1.50%
← CPF.BK stock page

Charoen Pokphand Foods Public Company Limited historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-0425.25025.50025.00025.25021.56613,233,400
2022-02-0325.25025.50025.25025.25021.5668,749,300
2022-02-0225.50025.75025.25025.25021.56617,600,600
2022-02-0125.50025.75025.25025.75021.9938,929,900
2022-01-3125.25025.50025.00025.25021.56621,631,100
2022-01-2825.50025.75025.25025.50021.78018,580,500
2022-01-2725.50025.75025.25025.50021.78017,615,100
2022-01-2625.50025.75025.50025.75021.9936,443,600
2022-01-2525.75026.00025.25025.50021.78014,706,400
2022-01-2425.75026.00025.50026.00022.2078,801,300
2022-01-2125.25026.00025.25025.75021.99322,070,600
2022-01-2025.50025.75025.25025.25021.56625,719,301
2022-01-1925.75026.25025.50025.50021.78036,676,602
2022-01-1826.25026.50025.75025.75021.99333,377,199
2022-01-1726.50026.75026.25026.50022.6348,349,300
2022-01-1426.25026.50026.00026.50022.63413,698,600
2022-01-1326.75027.00026.25026.50022.63440,405,500
2022-01-1227.25027.25026.50026.75022.84746,067,398
2022-01-1127.00027.50026.75027.25023.27451,532,602
2022-01-1027.00027.25026.50027.00023.06149,643,602
2022-01-0727.00027.25026.50027.00023.06121,262,600
2022-01-0626.25027.25026.00026.75022.84795,046,000
2022-01-0527.00027.25026.50026.50022.63444,640,898
2022-01-0426.25027.25026.00027.00023.061143,596,797
2021-12-3025.25025.50025.00025.50021.78042,548,699
2021-12-2924.00025.25023.90025.00021.35367,750,203
2021-12-2823.80024.10023.80023.90020.41317,153,199
2021-12-2723.80023.90023.70023.70020.24213,048,700
2021-12-2423.70023.80023.70023.80020.3287,823,900
2021-12-2323.70023.80023.60023.70020.2425,828,300
2021-12-2223.70023.80023.60023.70020.24215,013,600
2021-12-2123.90024.00023.60023.60020.15722,461,000
2021-12-2024.20024.30023.80023.90020.41318,495,000
2021-12-1723.90024.40023.60024.40020.84070,612,898
2021-12-1623.80024.00023.70024.00020.49823,152,301
2021-12-1523.80023.90023.70023.80020.32813,673,200
2021-12-1423.70024.00023.60023.80020.32845,864,699
2021-12-1323.70024.20023.50023.80020.32868,651,102
2021-12-0923.90023.90023.70023.70020.24236,069,301
2021-12-0824.20024.30023.90024.00020.49822,240,301
2021-12-0724.10024.30024.00024.10020.58417,014,500
2021-12-0323.80024.10023.70024.00020.4989,068,000
2021-12-0223.80023.90023.60023.70020.24217,154,000
2021-12-0123.80024.00023.60023.90020.41334,318,398
2021-11-3024.50024.70023.80023.80020.32854,409,801
2021-11-2924.60024.80024.50024.60021.01117,630,000
2021-11-2624.90024.90024.60024.60021.01126,193,100
2021-11-2525.00025.25024.80024.90021.26717,579,000
2021-11-2424.90025.25024.90024.90021.2679,153,200
2021-11-2325.25025.25024.90025.00021.35314,589,300
2021-11-2225.00025.25024.80025.00021.35320,132,301
2021-11-1924.90025.25024.80025.00021.35326,884,301
2021-11-1825.00025.00024.80024.80021.18218,416,500
2021-11-1725.00025.25025.00025.00021.35311,982,200
2021-11-1625.00025.25025.00025.25021.56623,736,600
2021-11-1524.90025.25024.80025.25021.56631,172,000
2021-11-1224.80025.25024.70025.25021.56616,070,400
2021-11-1124.90025.00024.60024.80021.18235,017,500
2021-11-1025.00025.00024.80024.90021.26715,528,500
2021-11-0925.00025.25025.00025.00021.35315,516,600
← NewerPage 20 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.