Charoen Pokphand Foods Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 25.750 | 25.750 | 25.000 | 25.000 | 22.709 | 18,933,131 |
| 2024-10-21 | 25.750 | 26.000 | 25.500 | 26.000 | 23.617 | 14,934,540 |
| 2024-10-18 | 25.750 | 26.000 | 25.500 | 25.750 | 23.390 | 26,690,240 |
| 2024-10-17 | 25.500 | 26.000 | 25.250 | 25.500 | 23.163 | 31,848,590 |
| 2024-10-16 | 25.250 | 25.750 | 25.000 | 25.500 | 23.163 | 29,939,080 |
| 2024-10-15 | 25.000 | 25.250 | 24.900 | 25.250 | 22.936 | 18,925,471 |
| 2024-10-11 | 25.500 | 25.500 | 25.000 | 25.000 | 22.709 | 36,545,219 |
| 2024-10-10 | 24.700 | 25.500 | 24.500 | 25.250 | 22.936 | 64,395,180 |
| 2024-10-09 | 25.000 | 25.250 | 24.700 | 24.700 | 22.437 | 27,869,900 |
| 2024-10-08 | 24.800 | 25.250 | 24.800 | 25.000 | 22.709 | 32,025,561 |
| 2024-10-07 | 24.800 | 25.250 | 24.600 | 25.000 | 22.709 | 60,197,762 |
| 2024-10-04 | 24.500 | 24.700 | 24.400 | 24.500 | 22.255 | 21,558,801 |
| 2024-10-03 | 24.200 | 24.700 | 24.200 | 24.500 | 22.255 | 27,548,010 |
| 2024-10-02 | 24.200 | 24.600 | 24.100 | 24.400 | 22.164 | 41,786,539 |
| 2024-10-01 | 24.000 | 24.600 | 23.900 | 24.200 | 21.982 | 47,251,238 |
| 2024-09-30 | 24.000 | 24.300 | 23.900 | 24.000 | 21.801 | 19,390,760 |
| 2024-09-27 | 24.300 | 24.300 | 23.900 | 23.900 | 21.710 | 20,956,090 |
| 2024-09-26 | 24.000 | 24.300 | 23.800 | 24.300 | 22.073 | 19,716,811 |
| 2024-09-25 | 24.200 | 24.400 | 24.000 | 24.000 | 21.801 | 23,616,410 |
| 2024-09-24 | 24.100 | 24.400 | 24.000 | 24.200 | 21.982 | 33,891,070 |
| 2024-09-23 | 24.600 | 24.600 | 24.100 | 24.100 | 21.892 | 30,436,449 |
| 2024-09-20 | 24.400 | 25.000 | 24.400 | 24.600 | 22.346 | 40,327,207 |
| 2024-09-19 | 24.100 | 24.500 | 24.100 | 24.400 | 22.164 | 34,566,500 |
| 2024-09-18 | 24.400 | 24.600 | 24.000 | 24.200 | 21.982 | 29,197,609 |
| 2024-09-17 | 24.600 | 24.800 | 24.200 | 24.300 | 22.073 | 16,935,750 |
| 2024-09-16 | 24.600 | 24.800 | 24.500 | 24.600 | 22.346 | 19,900,301 |
| 2024-09-13 | 24.700 | 25.000 | 24.500 | 24.700 | 22.437 | 19,880,150 |
| 2024-09-12 | 24.900 | 25.000 | 24.600 | 24.600 | 22.346 | 18,978,381 |
| 2024-09-11 | 25.000 | 25.250 | 24.700 | 24.800 | 22.527 | 29,245,711 |
| 2024-09-10 | 25.000 | 25.250 | 24.800 | 25.250 | 22.936 | 19,215,891 |
| 2024-09-09 | 24.600 | 25.000 | 24.600 | 25.000 | 22.709 | 29,385,430 |
| 2024-09-06 | 25.250 | 25.500 | 24.400 | 24.500 | 22.255 | 69,148,445 |
| 2024-09-05 | 25.250 | 25.500 | 25.000 | 25.000 | 22.709 | 31,350,961 |
| 2024-09-04 | 24.900 | 25.250 | 24.700 | 25.000 | 22.709 | 23,446,381 |
| 2024-09-03 | 24.900 | 25.500 | 24.800 | 25.000 | 22.709 | 23,445,600 |
| 2024-09-02 | 24.500 | 24.900 | 24.400 | 24.900 | 22.618 | 16,007,420 |
| 2024-08-30 | 24.700 | 24.900 | 24.500 | 24.600 | 22.346 | 26,473,150 |
| 2024-08-29 | 24.700 | 25.000 | 24.500 | 24.700 | 22.437 | 22,815,311 |
| 2024-08-28 | 25.000 | 25.250 | 24.900 | 25.000 | 22.300 | 28,409,279 |
| 2024-08-27 | 24.600 | 25.250 | 24.600 | 25.000 | 22.300 | 50,251,391 |
| 2024-08-26 | 24.700 | 24.700 | 24.400 | 24.500 | 21.854 | 17,813,900 |
| 2024-08-23 | 24.700 | 25.000 | 24.300 | 24.700 | 22.033 | 37,816,113 |
| 2024-08-22 | 24.400 | 24.900 | 24.300 | 24.700 | 22.033 | 33,606,832 |
| 2024-08-21 | 24.500 | 24.700 | 24.200 | 24.200 | 21.587 | 19,159,320 |
| 2024-08-20 | 24.600 | 24.800 | 24.500 | 24.600 | 21.944 | 12,643,710 |
| 2024-08-19 | 24.600 | 24.800 | 24.500 | 24.600 | 21.944 | 16,999,270 |
| 2024-08-16 | 24.800 | 24.800 | 24.300 | 24.500 | 21.854 | 20,953,971 |
| 2024-08-15 | 24.300 | 24.800 | 23.900 | 24.700 | 22.033 | 39,413,191 |
| 2024-08-14 | 24.100 | 24.300 | 23.600 | 24.200 | 21.587 | 29,183,189 |
| 2024-08-13 | 24.300 | 24.300 | 24.000 | 24.200 | 21.587 | 19,617,480 |
| 2024-08-09 | 23.400 | 24.100 | 23.300 | 24.000 | 21.408 | 32,755,080 |
| 2024-08-08 | 23.100 | 23.300 | 23.000 | 23.200 | 20.695 | 23,869,770 |
| 2024-08-07 | 22.700 | 23.400 | 22.600 | 23.300 | 20.784 | 34,084,246 |
| 2024-08-06 | 22.800 | 22.900 | 22.400 | 22.600 | 20.160 | 27,454,730 |
| 2024-08-05 | 22.900 | 23.100 | 22.500 | 22.600 | 20.160 | 27,164,939 |
| 2024-08-02 | 22.800 | 23.200 | 22.800 | 23.000 | 20.516 | 30,448,230 |
| 2024-08-01 | 24.000 | 24.000 | 22.700 | 23.100 | 20.606 | 76,448,438 |
| 2024-07-31 | 23.500 | 24.000 | 23.500 | 24.000 | 21.408 | 23,322,250 |
| 2024-07-30 | 23.700 | 23.900 | 23.500 | 23.500 | 20.962 | 22,132,689 |
| 2024-07-26 | 23.300 | 23.900 | 23.200 | 23.900 | 21.319 | 24,098,211 |
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.