Charoen Pokphand Foods Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 25.000 | 25.250 | 25.000 | 25.000 | 21.353 | 12,874,000 |
| 2021-11-05 | 25.000 | 25.250 | 24.900 | 25.000 | 21.353 | 25,226,400 |
| 2021-11-04 | 25.000 | 25.250 | 24.800 | 25.000 | 21.353 | 29,917,500 |
| 2021-11-03 | 25.000 | 25.250 | 25.000 | 25.250 | 21.566 | 14,126,600 |
| 2021-11-02 | 25.250 | 25.250 | 25.000 | 25.000 | 21.353 | 22,563,199 |
| 2021-11-01 | 25.250 | 25.500 | 25.000 | 25.250 | 21.566 | 22,198,301 |
| 2021-10-29 | 25.500 | 25.500 | 25.250 | 25.250 | 21.566 | 12,314,400 |
| 2021-10-28 | 25.250 | 25.500 | 25.250 | 25.250 | 21.566 | 12,609,600 |
| 2021-10-27 | 25.250 | 25.500 | 25.250 | 25.500 | 21.780 | 15,982,800 |
| 2021-10-26 | 25.500 | 25.750 | 25.250 | 25.500 | 21.780 | 16,774,000 |
| 2021-10-25 | 25.750 | 25.750 | 25.250 | 25.500 | 21.780 | 18,554,500 |
| 2021-10-21 | 25.750 | 25.750 | 25.500 | 25.500 | 21.780 | 9,564,300 |
← NewerPage 21 of 21 · 1,212 trading days
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.