Charoen Pokphand Foods Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	21.700	21.900	21.500	21.600	20.916	18,734,461
2026-01-16	21.500	21.700	21.400	21.700	21.013	11,202,530
2026-01-15	21.000	21.700	21.000	21.600	20.916	20,820,180
2026-01-14	21.200	21.300	21.000	21.100	20.432	5,670,558
2026-01-13	21.400	21.500	21.100	21.200	20.528	10,691,070
2026-01-12	21.500	21.600	21.300	21.300	20.625	4,770,185
2026-01-09	21.600	21.800	21.500	21.600	20.916	9,976,828
2026-01-08	21.400	21.700	21.300	21.600	20.916	16,704,660
2026-01-07	21.400	21.700	21.200	21.600	20.916	16,738,221
2026-01-06	21.800	21.800	21.300	21.400	20.722	14,315,050
2026-01-05	22.000	22.000	21.500	21.800	21.109	11,467,680
2025-12-30	21.500	21.900	21.500	21.800	21.109	12,804,920
2025-12-29	21.700	21.700	21.400	21.700	21.013	12,347,250
2025-12-26	21.800	21.800	21.600	21.800	21.109	6,289,448
2025-12-25	21.700	21.900	21.600	21.800	21.109	9,623,416
2025-12-24	21.700	21.900	21.400	21.900	21.206	11,430,210
2025-12-23	21.600	21.800	21.400	21.600	20.916	17,061,150
2025-12-22	21.500	21.600	21.200	21.600	20.916	22,337,240
2025-12-19	21.000	21.500	20.900	21.500	20.819	26,310,359
2025-12-18	21.100	21.200	20.700	21.000	20.335	17,422,211
2025-12-17	20.600	21.100	20.600	21.100	20.432	21,282,010
2025-12-16	20.500	20.900	20.500	20.700	20.044	20,142,930
2025-12-15	20.400	20.500	20.200	20.500	19.851	22,138,480
2025-12-12	20.600	20.800	20.400	20.500	19.851	11,061,600
2025-12-11	20.600	20.600	20.200	20.600	19.947	24,584,160
2025-12-09	20.700	20.700	20.400	20.600	19.947	10,855,910
2025-12-08	20.500	20.800	20.500	20.700	20.044	11,355,410
2025-12-04	20.700	20.800	20.500	20.700	20.044	18,710,080
2025-12-03	20.700	20.900	20.500	20.500	19.851	16,706,859
2025-12-02	20.800	20.800	20.600	20.800	20.141	10,136,520
2025-12-01	20.400	20.800	20.300	20.600	19.947	21,132,520
2025-11-28	20.600	20.600	20.300	20.300	19.657	19,320,170
2025-11-27	20.500	20.600	20.400	20.600	19.947	5,172,158
2025-11-26	20.900	20.900	20.400	20.500	19.851	9,392,649
2025-11-25	20.600	20.700	20.100	20.500	19.851	20,228,301
2025-11-24	21.200	21.200	20.500	20.500	19.851	38,068,121
2025-11-21	21.000	21.500	21.000	21.500	20.819	18,436,939
2025-11-20	21.200	21.500	21.000	21.300	20.625	13,314,580
2025-11-19	21.100	21.300	20.900	21.200	20.528	19,143,350
2025-11-18	21.200	21.500	21.200	21.400	20.722	9,120,929
2025-11-17	21.500	21.600	20.900	21.500	20.819	22,771,590
2025-11-14	21.200	21.700	21.200	21.500	20.819	22,421,961
2025-11-13	21.300	21.500	21.200	21.400	20.722	9,690,102
2025-11-12	21.600	21.800	21.200	21.300	20.625	16,464,990
2025-11-11	21.000	21.700	21.000	21.600	20.916	16,018,500
2025-11-10	20.700	20.900	20.400	20.800	20.141	14,291,860
2025-11-07	20.900	21.000	20.700	20.700	20.044	12,908,250
2025-11-06	21.200	21.300	20.700	20.900	20.238	21,546,561
2025-11-05	21.200	21.300	21.000	21.200	20.528	7,813,321
2025-11-04	21.100	21.400	21.000	21.200	20.528	12,185,470
2025-11-03	21.300	21.400	21.000	21.200	20.528	12,473,540
2025-10-31	21.400	21.500	21.100	21.100	20.432	18,359,730
2025-10-30	21.200	21.500	21.100	21.400	20.722	27,692,811
2025-10-29	21.500	21.500	21.200	21.200	20.528	22,800,109
2025-10-28	21.800	21.800	21.400	21.500	20.819	20,134,211
2025-10-27	21.800	22.100	21.700	21.800	21.109	32,752,961
2025-10-24	21.900	22.100	21.400	21.700	21.013	32,695,199
2025-10-22	21.800	22.200	21.700	22.000	21.303	14,088,180
2025-10-21	21.900	22.000	21.700	21.800	21.109	11,126,520
2025-10-20	22.000	22.000	21.700	21.800	21.109	6,973,238

← NewerPage 4 of 4 · 240 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.