Charoen Pokphand Foods Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 25.000 | 25.250 | 24.700 | 24.900 | 22.618 | 20,647,750 |
| 2025-04-18 | 25.000 | 25.500 | 24.900 | 25.250 | 22.936 | 18,245,250 |
| 2025-04-17 | 25.250 | 25.500 | 24.600 | 25.000 | 22.709 | 27,134,029 |
| 2025-04-16 | 25.000 | 25.750 | 24.900 | 25.500 | 23.163 | 31,577,820 |
| 2025-04-11 | 24.700 | 25.500 | 24.400 | 25.250 | 22.936 | 38,567,688 |
| 2025-04-10 | 24.000 | 24.900 | 23.900 | 24.900 | 22.618 | 42,655,621 |
| 2025-04-09 | 22.500 | 23.800 | 22.400 | 23.800 | 21.619 | 34,708,047 |
| 2025-04-08 | 23.000 | 23.500 | 21.800 | 22.200 | 20.166 | 43,650,719 |
| 2025-04-04 | 23.500 | 23.700 | 23.300 | 23.600 | 21.437 | 18,645,369 |
| 2025-04-03 | 23.500 | 23.800 | 22.700 | 23.700 | 21.528 | 36,892,727 |
| 2025-04-02 | 23.900 | 24.100 | 23.800 | 24.000 | 21.801 | 10,307,750 |
| 2025-04-01 | 23.900 | 24.000 | 23.700 | 23.900 | 21.710 | 8,231,959 |
| 2025-03-31 | 23.800 | 24.000 | 23.600 | 23.800 | 21.619 | 13,007,740 |
| 2025-03-28 | 24.200 | 24.300 | 23.900 | 23.900 | 21.710 | 6,017,943 |
| 2025-03-27 | 24.200 | 24.300 | 24.100 | 24.300 | 22.073 | 13,123,110 |
| 2025-03-26 | 24.100 | 24.400 | 24.100 | 24.300 | 22.073 | 19,350,449 |
| 2025-03-25 | 23.900 | 24.200 | 23.900 | 24.100 | 21.892 | 17,379,551 |
| 2025-03-24 | 24.200 | 24.300 | 24.000 | 24.000 | 21.801 | 12,734,350 |
| 2025-03-21 | 23.700 | 24.100 | 23.500 | 24.100 | 21.892 | 40,961,207 |
| 2025-03-20 | 24.100 | 24.100 | 23.600 | 23.600 | 21.437 | 18,430,480 |
| 2025-03-19 | 24.000 | 24.300 | 23.800 | 24.200 | 21.982 | 9,980,257 |
| 2025-03-18 | 24.200 | 24.200 | 23.800 | 24.000 | 21.801 | 14,674,820 |
| 2025-03-17 | 24.200 | 24.300 | 24.000 | 24.200 | 21.982 | 6,277,650 |
| 2025-03-14 | 23.900 | 24.200 | 23.800 | 24.100 | 21.892 | 7,433,836 |
| 2025-03-13 | 24.100 | 24.200 | 23.900 | 23.900 | 21.710 | 6,978,280 |
| 2025-03-12 | 23.800 | 24.200 | 23.800 | 24.200 | 21.982 | 14,475,060 |
| 2025-03-11 | 24.100 | 24.300 | 23.700 | 24.000 | 21.801 | 14,268,230 |
| 2025-03-10 | 24.200 | 24.400 | 24.000 | 24.300 | 22.073 | 10,888,180 |
| 2025-03-07 | 24.200 | 24.300 | 23.900 | 24.300 | 22.073 | 13,851,490 |
| 2025-03-06 | 24.300 | 24.400 | 23.700 | 24.200 | 21.982 | 18,559,330 |
| 2025-03-05 | 23.600 | 24.400 | 23.500 | 24.400 | 22.164 | 24,969,869 |
| 2025-03-04 | 24.000 | 24.100 | 23.000 | 23.600 | 21.437 | 24,085,070 |
| 2025-03-03 | 24.300 | 24.400 | 24.000 | 24.000 | 21.801 | 11,757,680 |
| 2025-02-28 | 23.500 | 24.400 | 23.500 | 24.400 | 22.164 | 30,275,631 |
| 2025-02-27 | 24.200 | 24.600 | 23.900 | 24.000 | 21.801 | 28,328,830 |
| 2025-02-26 | 22.300 | 24.300 | 22.100 | 24.300 | 22.073 | 56,647,488 |
| 2025-02-25 | 22.600 | 22.800 | 22.200 | 22.400 | 20.347 | 17,230,900 |
| 2025-02-24 | 22.300 | 23.100 | 22.100 | 23.000 | 20.892 | 17,553,180 |
| 2025-02-21 | 21.900 | 22.500 | 21.900 | 22.500 | 20.438 | 11,098,920 |
| 2025-02-20 | 22.300 | 22.600 | 21.700 | 21.800 | 19.802 | 34,599,832 |
| 2025-02-19 | 22.500 | 23.300 | 22.400 | 23.000 | 20.892 | 36,228,434 |
| 2025-02-18 | 21.800 | 22.500 | 21.500 | 22.400 | 20.347 | 28,531,000 |
| 2025-02-17 | 21.500 | 21.800 | 21.000 | 21.800 | 19.802 | 24,699,330 |
| 2025-02-14 | 20.700 | 21.100 | 20.700 | 20.900 | 18.985 | 8,516,645 |
| 2025-02-13 | 20.700 | 21.000 | 20.600 | 20.700 | 18.803 | 10,945,600 |
| 2025-02-11 | 20.400 | 21.000 | 20.400 | 20.900 | 18.985 | 7,321,732 |
| 2025-02-10 | 20.800 | 20.800 | 20.200 | 20.500 | 18.621 | 10,417,760 |
| 2025-02-07 | 20.100 | 20.900 | 20.000 | 20.900 | 18.985 | 15,420,030 |
| 2025-02-06 | 20.700 | 20.900 | 19.800 | 19.800 | 17.986 | 22,229,051 |
| 2025-02-05 | 21.000 | 21.100 | 20.700 | 21.000 | 19.076 | 11,594,560 |
| 2025-02-04 | 21.000 | 21.300 | 20.600 | 20.900 | 18.985 | 11,244,830 |
| 2025-02-03 | 21.600 | 21.900 | 20.600 | 21.200 | 19.257 | 24,715,311 |
| 2025-01-31 | 22.900 | 22.900 | 21.800 | 22.000 | 19.984 | 19,630,230 |
| 2025-01-30 | 22.700 | 23.000 | 22.600 | 22.800 | 20.711 | 8,605,279 |
| 2025-01-29 | 22.900 | 23.000 | 22.600 | 22.700 | 20.620 | 2,531,583 |
| 2025-01-28 | 23.000 | 23.400 | 22.900 | 22.900 | 20.802 | 10,827,910 |
| 2025-01-27 | 22.100 | 23.000 | 22.000 | 23.000 | 20.892 | 15,336,420 |
| 2025-01-24 | 21.700 | 22.300 | 21.700 | 22.200 | 20.166 | 8,465,476 |
| 2025-01-23 | 22.000 | 22.000 | 21.500 | 21.500 | 19.530 | 9,469,987 |
| 2025-01-22 | 22.200 | 22.300 | 21.800 | 22.000 | 19.984 | 12,372,460 |
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.