Charoen Pokphand Foods Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	20.000	20.200	19.800	19.900	19.270	35,501,199
2026-04-17	20.300	20.600	20.100	20.100	19.463	24,666,650
2026-04-16	20.300	20.600	20.200	20.400	19.754	56,031,473
2026-04-10	20.700	20.800	20.500	20.800	20.141	19,119,490
2026-04-09	20.800	20.800	20.500	20.600	19.947	23,504,539
2026-04-08	21.000	21.000	20.600	20.800	20.141	29,486,170
2026-04-07	20.900	20.900	20.600	20.800	20.141	23,422,619
2026-04-03	21.100	21.200	20.700	20.800	20.141	15,755,030
2026-04-02	20.900	21.300	20.700	21.100	20.432	41,523,680
2026-04-01	21.100	21.100	20.700	20.900	20.238	18,682,660
2026-03-31	20.900	21.000	20.700	20.900	20.238	27,302,641
2026-03-30	20.600	21.000	20.400	20.900	20.238	28,997,449
2026-03-27	20.200	21.000	20.000	20.800	20.141	64,390,488
2026-03-26	19.400	20.200	19.300	20.000	19.366	37,752,738
2026-03-25	19.300	19.900	19.200	19.800	19.173	37,535,770
2026-03-24	19.400	19.500	19.000	19.200	18.592	35,898,367
2026-03-23	19.500	19.700	19.200	19.200	18.592	41,198,059
2026-03-20	19.900	20.300	19.700	20.200	19.560	45,446,727
2026-03-19	19.900	20.100	19.500	19.500	18.882	38,983,609
2026-03-18	19.900	20.200	19.600	20.100	19.463	32,375,730
2026-03-17	18.900	19.800	18.900	19.700	19.076	42,085,152
2026-03-16	18.900	19.000	18.700	18.700	18.108	30,856,230
2026-03-13	18.900	19.100	18.600	18.900	18.301	28,028,359
2026-03-12	18.700	19.100	18.600	19.100	18.495	23,713,449
2026-03-11	19.200	19.300	18.800	18.800	18.204	39,836,488
2026-03-10	19.100	19.300	19.000	19.200	18.592	24,143,789
2026-03-09	18.200	19.100	18.100	18.900	18.301	57,401,246
2026-03-06	18.800	19.100	18.800	19.100	18.495	26,003,131
2026-03-05	19.600	19.600	18.800	19.000	18.398	57,541,191
2026-03-04	20.100	20.200	18.600	19.300	18.689	93,071,523
2026-03-02	20.500	20.700	20.400	20.400	19.754	38,976,840
2026-02-27	20.900	21.200	20.800	21.000	20.335	51,461,180
2026-02-26	21.300	21.800	21.300	21.700	21.013	37,010,168
2026-02-25	21.100	21.200	20.900	21.200	20.528	29,816,830
2026-02-24	21.100	21.100	20.700	20.900	20.238	35,775,168
2026-02-23	21.500	21.600	21.000	21.200	20.528	26,529,561
2026-02-20	21.800	21.900	21.400	21.500	20.819	28,189,740
2026-02-19	21.700	22.000	21.700	21.800	21.109	36,992,191
2026-02-18	21.500	21.800	21.500	21.700	21.013	22,110,180
2026-02-17	21.200	21.500	21.100	21.400	20.722	19,396,461
2026-02-16	21.300	21.400	21.000	21.100	20.432	16,672,930
2026-02-13	21.300	21.600	21.200	21.300	20.625	38,176,391
2026-02-12	20.900	21.300	20.900	21.300	20.625	27,174,891
2026-02-11	21.000	21.200	20.800	21.000	20.335	28,159,789
2026-02-10	21.400	21.400	21.000	21.200	20.528	23,880,820
2026-02-09	21.200	21.400	21.100	21.200	20.528	26,569,561
2026-02-06	20.800	21.000	20.700	21.000	20.335	21,513,740
2026-02-05	20.700	20.800	20.500	20.700	20.044	18,222,619
2026-02-04	20.700	20.800	20.500	20.600	19.947	13,918,260
2026-02-03	20.600	21.000	20.500	20.600	19.947	22,941,090
2026-02-02	20.700	20.700	20.300	20.500	19.851	17,774,420
2026-01-30	20.700	20.900	20.600	20.700	20.044	20,927,029
2026-01-29	20.800	20.900	20.600	20.800	20.141	12,777,020
2026-01-28	21.000	21.000	20.700	20.800	20.141	12,453,790
2026-01-27	21.000	21.100	20.800	20.900	20.238	18,359,510
2026-01-26	21.000	21.000	20.800	20.900	20.238	16,102,380
2026-01-23	21.500	21.500	20.900	21.000	20.335	21,846,461
2026-01-22	21.300	21.500	21.200	21.400	20.722	29,899,939
2026-01-21	21.500	21.500	21.200	21.300	20.625	16,791,900
2026-01-20	21.400	21.500	20.800	21.300	20.625	36,846,480

← NewerPage 3 of 4 · 240 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.