Charoen Pokphand Foods Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 22.400 | 22.500 | 22.100 | 22.200 | 20.166 | 13,038,270 |
| 2025-01-20 | 22.200 | 22.500 | 22.200 | 22.200 | 20.166 | 8,531,261 |
| 2025-01-17 | 22.300 | 22.600 | 22.000 | 22.400 | 20.347 | 9,948,655 |
| 2025-01-16 | 22.300 | 22.500 | 22.100 | 22.300 | 20.257 | 8,806,800 |
| 2025-01-15 | 21.900 | 22.300 | 21.800 | 22.300 | 20.257 | 8,575,342 |
| 2025-01-14 | 21.900 | 22.300 | 21.800 | 21.900 | 19.893 | 7,774,883 |
| 2025-01-13 | 21.900 | 22.100 | 21.700 | 21.700 | 19.712 | 10,545,470 |
| 2025-01-10 | 21.800 | 22.100 | 21.700 | 22.000 | 19.984 | 8,793,232 |
| 2025-01-09 | 22.300 | 22.400 | 21.800 | 21.800 | 19.802 | 12,482,550 |
| 2025-01-08 | 22.800 | 22.800 | 22.300 | 22.300 | 20.257 | 13,445,010 |
| 2025-01-07 | 22.300 | 22.800 | 22.300 | 22.700 | 20.620 | 9,692,139 |
| 2025-01-06 | 22.900 | 22.900 | 22.200 | 22.300 | 20.257 | 14,542,490 |
| 2025-01-03 | 23.000 | 23.000 | 22.600 | 22.900 | 20.802 | 10,370,820 |
| 2025-01-02 | 22.800 | 23.200 | 22.800 | 23.000 | 20.892 | 3,725,103 |
| 2024-12-30 | 23.400 | 23.400 | 22.800 | 22.800 | 20.711 | 7,670,556 |
| 2024-12-27 | 23.100 | 23.400 | 23.000 | 23.400 | 21.256 | 8,465,610 |
| 2024-12-26 | 22.900 | 23.100 | 22.800 | 23.000 | 20.892 | 3,952,791 |
| 2024-12-25 | 23.000 | 23.200 | 22.600 | 22.900 | 20.802 | 6,706,769 |
| 2024-12-24 | 22.800 | 23.000 | 22.800 | 23.000 | 20.892 | 4,031,450 |
| 2024-12-23 | 22.500 | 22.800 | 22.400 | 22.700 | 20.620 | 11,411,120 |
| 2024-12-20 | 22.100 | 22.800 | 22.000 | 22.600 | 20.529 | 33,518,859 |
| 2024-12-19 | 22.900 | 22.900 | 22.000 | 22.100 | 20.075 | 19,693,400 |
| 2024-12-18 | 22.500 | 23.200 | 22.400 | 23.000 | 20.892 | 16,157,840 |
| 2024-12-17 | 23.600 | 23.600 | 22.400 | 22.400 | 20.347 | 35,035,230 |
| 2024-12-16 | 24.000 | 24.000 | 23.500 | 23.600 | 21.437 | 16,228,860 |
| 2024-12-13 | 24.000 | 24.100 | 23.900 | 24.000 | 21.801 | 6,497,350 |
| 2024-12-12 | 23.900 | 24.200 | 23.800 | 24.000 | 21.801 | 13,345,110 |
| 2024-12-11 | 24.000 | 24.400 | 23.800 | 23.900 | 21.710 | 16,283,930 |
| 2024-12-09 | 24.100 | 24.200 | 23.900 | 23.900 | 21.710 | 8,521,614 |
| 2024-12-06 | 24.100 | 24.300 | 24.000 | 24.100 | 21.892 | 9,924,254 |
| 2024-12-04 | 24.400 | 24.400 | 24.000 | 24.100 | 21.892 | 12,780,660 |
| 2024-12-03 | 23.900 | 24.300 | 23.800 | 24.200 | 21.982 | 13,987,700 |
| 2024-12-02 | 24.000 | 24.100 | 23.600 | 23.900 | 21.710 | 17,061,000 |
| 2024-11-29 | 23.700 | 24.000 | 23.600 | 23.900 | 21.710 | 16,686,000 |
| 2024-11-28 | 24.000 | 24.000 | 23.700 | 23.700 | 21.528 | 10,642,730 |
| 2024-11-27 | 24.100 | 24.300 | 23.900 | 24.000 | 21.801 | 10,459,690 |
| 2024-11-26 | 24.300 | 24.300 | 24.000 | 24.000 | 21.801 | 15,951,360 |
| 2024-11-25 | 24.400 | 24.500 | 24.100 | 24.500 | 22.255 | 27,911,820 |
| 2024-11-22 | 24.500 | 24.500 | 24.200 | 24.400 | 22.164 | 12,134,170 |
| 2024-11-21 | 24.400 | 24.700 | 24.100 | 24.200 | 21.982 | 20,291,090 |
| 2024-11-20 | 24.500 | 24.500 | 24.000 | 24.000 | 21.801 | 9,369,293 |
| 2024-11-19 | 24.400 | 24.600 | 24.300 | 24.400 | 22.164 | 10,163,620 |
| 2024-11-18 | 24.500 | 24.700 | 24.300 | 24.300 | 22.073 | 21,733,869 |
| 2024-11-15 | 24.200 | 24.600 | 23.900 | 24.400 | 22.164 | 27,615,949 |
| 2024-11-14 | 24.600 | 24.700 | 24.300 | 24.600 | 22.346 | 17,110,660 |
| 2024-11-13 | 24.300 | 24.700 | 24.200 | 24.700 | 22.437 | 13,762,790 |
| 2024-11-12 | 24.200 | 24.400 | 24.100 | 24.300 | 22.073 | 12,878,200 |
| 2024-11-11 | 24.500 | 24.600 | 24.000 | 24.200 | 21.982 | 12,597,750 |
| 2024-11-08 | 24.600 | 24.800 | 24.300 | 24.400 | 22.164 | 20,694,141 |
| 2024-11-07 | 24.400 | 24.800 | 24.200 | 24.400 | 22.164 | 19,772,789 |
| 2024-11-06 | 24.900 | 24.900 | 24.200 | 24.200 | 21.982 | 17,837,381 |
| 2024-11-05 | 24.500 | 24.900 | 24.400 | 24.900 | 22.618 | 13,999,200 |
| 2024-11-04 | 24.800 | 24.800 | 24.400 | 24.400 | 22.164 | 10,538,770 |
| 2024-11-01 | 24.700 | 24.800 | 24.600 | 24.700 | 22.437 | 6,848,820 |
| 2024-10-31 | 24.800 | 24.900 | 24.500 | 24.800 | 22.527 | 20,994,359 |
| 2024-10-30 | 25.000 | 25.250 | 24.800 | 24.900 | 22.618 | 16,096,440 |
| 2024-10-29 | 24.900 | 25.250 | 24.900 | 25.000 | 22.709 | 19,251,430 |
| 2024-10-28 | 25.250 | 25.250 | 24.700 | 24.700 | 22.437 | 20,157,131 |
| 2024-10-25 | 25.500 | 25.500 | 25.000 | 25.250 | 22.936 | 9,862,165 |
| 2024-10-24 | 25.250 | 25.500 | 25.000 | 25.250 | 22.936 | 17,076,199 |
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.