Charoen Pokphand Foods Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 22.700 | 23.000 | 22.600 | 22.800 | 21.154 | 24,691,551 |
| 2025-07-21 | 23.000 | 23.100 | 22.600 | 22.800 | 21.154 | 21,233,311 |
| 2025-07-18 | 22.700 | 23.200 | 22.500 | 23.100 | 21.432 | 32,759,070 |
| 2025-07-17 | 22.100 | 22.700 | 22.000 | 22.700 | 21.061 | 35,748,559 |
| 2025-07-16 | 22.400 | 22.500 | 21.900 | 22.000 | 20.412 | 29,007,900 |
| 2025-07-15 | 22.100 | 22.700 | 22.100 | 22.600 | 20.968 | 31,238,109 |
| 2025-07-14 | 21.700 | 22.100 | 21.700 | 22.100 | 20.504 | 15,020,920 |
| 2025-07-11 | 21.900 | 22.100 | 21.600 | 21.600 | 20.041 | 35,678,160 |
| 2025-07-09 | 21.500 | 22.000 | 21.500 | 21.900 | 20.319 | 18,367,141 |
| 2025-07-08 | 21.400 | 21.800 | 21.300 | 21.500 | 19.948 | 25,341,500 |
| 2025-07-07 | 21.700 | 21.700 | 21.100 | 21.700 | 20.133 | 27,393,221 |
| 2025-07-04 | 21.600 | 21.800 | 21.500 | 21.800 | 20.226 | 13,524,960 |
| 2025-07-03 | 21.800 | 21.900 | 21.500 | 21.600 | 20.041 | 29,538,189 |
| 2025-07-02 | 22.300 | 22.400 | 21.700 | 21.900 | 20.319 | 35,887,180 |
| 2025-07-01 | 23.100 | 23.200 | 22.300 | 22.500 | 20.876 | 51,267,648 |
| 2025-06-30 | 22.200 | 23.000 | 22.200 | 23.000 | 21.340 | 44,870,207 |
| 2025-06-27 | 22.300 | 22.300 | 21.800 | 22.000 | 20.412 | 23,776,641 |
| 2025-06-26 | 22.400 | 22.600 | 22.200 | 22.200 | 20.597 | 21,210,971 |
| 2025-06-25 | 22.700 | 22.900 | 22.200 | 22.500 | 20.876 | 31,818,250 |
| 2025-06-24 | 22.800 | 22.900 | 22.100 | 22.900 | 21.247 | 57,382,008 |
| 2025-06-23 | 21.900 | 22.400 | 21.800 | 22.400 | 20.783 | 33,131,871 |
| 2025-06-20 | 22.400 | 22.900 | 21.700 | 22.000 | 20.412 | 91,585,695 |
| 2025-06-19 | 23.200 | 23.300 | 22.200 | 22.200 | 20.597 | 48,567,871 |
| 2025-06-18 | 24.900 | 24.900 | 22.700 | 22.800 | 21.154 | 78,409,609 |
| 2025-06-17 | 25.250 | 25.250 | 25.000 | 25.000 | 23.195 | 14,426,550 |
| 2025-06-16 | 25.500 | 25.750 | 25.000 | 25.250 | 23.427 | 21,447,789 |
| 2025-06-13 | 25.250 | 25.500 | 24.900 | 25.500 | 23.659 | 21,667,980 |
| 2025-06-12 | 25.500 | 25.750 | 25.250 | 25.500 | 23.659 | 11,210,780 |
| 2025-06-11 | 25.750 | 26.000 | 25.250 | 25.500 | 23.659 | 22,806,000 |
| 2025-06-10 | 26.000 | 26.250 | 25.750 | 25.750 | 23.891 | 9,733,375 |
| 2025-06-09 | 26.250 | 26.250 | 25.750 | 26.000 | 24.123 | 14,458,300 |
| 2025-06-06 | 26.000 | 26.500 | 25.750 | 26.250 | 24.355 | 21,455,551 |
| 2025-06-05 | 25.250 | 26.000 | 24.900 | 26.000 | 24.123 | 33,698,992 |
| 2025-06-04 | 25.000 | 25.500 | 24.900 | 25.000 | 23.195 | 51,648,113 |
| 2025-05-30 | 24.900 | 25.250 | 24.400 | 24.500 | 22.731 | 61,060,879 |
| 2025-05-29 | 25.250 | 25.500 | 25.000 | 25.000 | 23.195 | 12,120,030 |
| 2025-05-28 | 25.250 | 25.500 | 24.900 | 25.000 | 23.195 | 17,454,420 |
| 2025-05-27 | 25.500 | 25.500 | 25.000 | 25.250 | 23.427 | 16,749,580 |
| 2025-05-26 | 26.250 | 26.250 | 25.500 | 25.500 | 23.659 | 7,755,346 |
| 2025-05-23 | 26.250 | 26.500 | 26.000 | 26.250 | 24.355 | 17,073,689 |
| 2025-05-22 | 25.750 | 26.500 | 25.750 | 26.250 | 24.355 | 14,631,170 |
| 2025-05-21 | 26.500 | 26.500 | 25.750 | 26.000 | 24.123 | 19,703,279 |
| 2025-05-20 | 25.500 | 26.500 | 25.500 | 26.250 | 24.355 | 27,922,010 |
| 2025-05-19 | 26.000 | 26.000 | 25.000 | 25.500 | 23.659 | 30,994,820 |
| 2025-05-16 | 25.750 | 26.250 | 25.750 | 26.250 | 24.355 | 12,574,370 |
| 2025-05-15 | 26.000 | 26.250 | 25.500 | 26.000 | 24.123 | 24,867,020 |
| 2025-05-14 | 26.000 | 26.500 | 25.750 | 26.500 | 24.587 | 21,984,471 |
| 2025-05-13 | 26.250 | 26.500 | 25.750 | 26.000 | 24.123 | 19,976,100 |
| 2025-05-09 | 26.000 | 26.250 | 25.750 | 26.250 | 24.355 | 10,301,790 |
| 2025-05-08 | 25.750 | 26.000 | 25.500 | 26.000 | 24.123 | 18,040,811 |
| 2025-05-07 | 26.250 | 26.500 | 26.000 | 26.250 | 23.845 | 23,884,270 |
| 2025-05-06 | 26.250 | 26.500 | 25.750 | 26.250 | 23.845 | 26,241,490 |
| 2025-05-02 | 26.250 | 26.500 | 25.750 | 26.250 | 23.845 | 25,857,650 |
| 2025-04-30 | 26.000 | 26.500 | 25.750 | 26.500 | 24.072 | 28,963,189 |
| 2025-04-29 | 26.000 | 26.250 | 25.750 | 26.000 | 23.617 | 23,752,301 |
| 2025-04-28 | 25.750 | 26.000 | 25.500 | 26.000 | 23.617 | 14,702,740 |
| 2025-04-25 | 25.750 | 25.750 | 25.500 | 25.750 | 23.390 | 13,051,050 |
| 2025-04-24 | 25.500 | 26.000 | 25.250 | 25.750 | 23.390 | 41,927,602 |
| 2025-04-23 | 25.000 | 25.500 | 25.000 | 25.500 | 23.163 | 24,906,990 |
| 2025-04-22 | 24.900 | 25.250 | 24.500 | 24.900 | 22.618 | 27,270,939 |
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.