Charoen Pokphand Foods Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	21.900	22.000	21.700	21.800	21.109	12,175,680
2025-10-16	22.200	22.200	21.800	22.000	21.303	14,859,640
2025-10-15	22.200	22.300	22.000	22.200	21.497	25,181,391
2025-10-14	22.800	22.800	22.200	22.300	21.594	20,123,189
2025-10-10	23.000	23.100	22.800	22.900	22.175	17,696,080
2025-10-09	23.200	23.200	22.900	23.200	22.465	16,425,500
2025-10-08	22.900	23.400	22.800	23.200	22.465	20,091,170
2025-10-07	22.600	22.900	22.600	22.800	22.078	19,310,510
2025-10-06	22.700	22.700	22.500	22.500	21.787	4,416,290
2025-10-03	22.600	22.900	22.600	22.600	21.884	28,339,520
2025-10-02	22.400	22.500	22.200	22.300	21.594	13,262,300
2025-10-01	22.200	22.500	22.100	22.300	21.594	8,822,258
2025-09-30	22.500	22.500	22.200	22.300	21.594	21,410,811
2025-09-29	22.300	22.800	22.300	22.600	21.884	21,825,320
2025-09-26	22.100	22.400	22.100	22.200	21.497	9,224,144
2025-09-25	22.200	22.300	22.000	22.100	21.400	18,925,260
2025-09-24	22.200	22.500	22.100	22.100	21.400	31,979,150
2025-09-23	22.800	22.900	22.000	22.000	21.303	26,307,971
2025-09-22	23.100	23.100	22.800	23.000	22.271	15,216,610
2025-09-19	23.200	23.300	22.800	23.200	22.465	27,080,430
2025-09-18	23.200	23.300	23.000	23.100	22.368	12,624,450
2025-09-17	23.400	23.500	23.100	23.100	22.368	18,150,461
2025-09-16	23.700	23.700	23.300	23.500	22.756	19,683,770
2025-09-15	23.500	23.900	23.500	23.700	22.949	14,721,310
2025-09-12	23.700	23.800	23.400	23.500	22.756	11,990,130
2025-09-11	23.100	23.600	23.100	23.500	22.756	20,358,400
2025-09-10	23.200	23.300	23.000	23.100	22.368	10,166,240
2025-09-09	23.500	23.500	23.100	23.100	22.368	15,508,600
2025-09-08	22.700	23.600	22.700	23.500	22.756	41,190,473
2025-09-05	21.900	22.700	21.900	22.500	21.787	34,448,121
2025-09-04	22.300	22.300	21.800	21.800	21.109	32,945,852
2025-09-03	22.300	22.500	22.200	22.300	21.594	13,799,860
2025-09-02	22.500	22.500	22.200	22.400	21.690	17,558,971
2025-09-01	22.200	22.700	22.000	22.400	21.690	24,650,830
2025-08-29	23.000	23.000	21.900	21.900	21.206	68,124,711
2025-08-28	24.000	24.200	23.900	23.900	22.175	22,555,330
2025-08-27	24.000	24.200	23.900	23.900	22.175	15,229,310
2025-08-26	24.200	24.500	24.000	24.000	22.267	29,487,830
2025-08-25	24.500	24.500	24.100	24.200	22.453	13,263,170
2025-08-22	24.400	24.500	24.000	24.300	22.546	16,229,190
2025-08-21	24.200	24.500	24.100	24.400	22.638	18,203,500
2025-08-20	23.600	24.300	23.600	24.200	22.453	23,132,830
2025-08-19	23.800	23.900	23.500	23.500	21.803	28,557,789
2025-08-18	24.400	24.700	23.800	23.800	22.082	27,383,580
2025-08-15	23.900	24.400	23.900	24.400	22.638	32,213,850
2025-08-14	23.600	24.400	23.600	24.200	22.453	29,591,551
2025-08-13	23.800	23.800	23.300	23.600	21.896	23,456,711
2025-08-08	23.900	24.200	23.700	23.800	22.082	17,878,971
2025-08-07	23.700	24.700	23.700	24.100	22.360	39,916,441
2025-08-06	23.600	24.100	23.400	23.700	21.989	17,492,211
2025-08-05	23.000	23.700	23.000	23.700	21.989	18,998,311
2025-08-04	23.300	23.300	22.700	22.900	21.247	17,794,000
2025-08-01	23.100	23.900	23.000	23.400	21.711	47,043,289
2025-07-31	22.800	23.000	22.600	22.800	21.154	20,640,160
2025-07-30	23.300	23.400	23.000	23.000	21.340	15,503,830
2025-07-29	23.200	23.500	23.000	23.300	21.618	21,077,051
2025-07-25	22.600	23.400	22.600	23.300	21.618	31,022,910
2025-07-24	22.800	23.100	22.800	22.800	21.154	11,406,030
2025-07-23	22.900	23.100	22.800	22.900	21.247	12,368,900
2025-07-22	22.700	23.000	22.600	22.800	21.154	24,691,551

← NewerPage 5 of 21 · 1,212 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.