S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold (GLD)382.01▼ 0.18%Oil (USO)161.76▲ 2.83%

← CPF.BK stock page

Charoen Pokphand Foods Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	21.100	21.500	20.900	21.400	21.400	22,780,684
2026-10-14	21.200	21.400	21.000	21.300	21.300	14,175,206
2026-10-12	21.300	21.300	21.000	21.100	21.100	19,615,383
2026-10-09	21.200	21.300	21.100	21.200	21.200	9,730,597
2026-10-08	21.200	21.300	21.100	21.100	21.100	19,209,932
2026-10-07	21.100	21.400	21.100	21.200	21.200	10,873,028
2026-10-06	21.000	21.300	21.000	21.100	21.100	20,829,607
2026-10-05	21.100	21.200	20.800	20.900	20.900	169,349,547
2026-10-02	21.200	21.400	20.900	21.100	21.100	29,011,371
2026-10-01	21.300	21.500	21.100	21.200	21.200	25,842,363
2026-09-30	21.700	21.900	21.200	21.300	21.300	36,732,300
2026-09-29	21.900	22.000	21.600	21.600	21.600	13,597,300
2026-09-28	21.800	22.000	21.700	22.000	22.000	13,007,800
2026-09-25	22.000	22.100	21.800	21.800	21.800	16,447,393
2026-09-24	22.000	22.100	21.800	22.000	22.000	36,413,945
2026-09-23	22.300	22.400	22.100	22.100	22.100	33,149,828
2026-09-22	22.600	22.700	22.300	22.300	22.300	15,148,392
2026-09-21	23.000	23.000	22.500	22.700	22.700	21,908,611
2026-09-18	22.800	23.100	22.300	23.100	23.100	49,889,605

Page 1 of 1 · 19 trading days

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.