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
2026-09-17	22.200	22.900	22.200	22.800	22.800	19,922,107
2026-09-16	22.600	22.700	22.000	22.200	22.200	30,380,123
2026-09-15	23.200	23.300	22.600	22.700	22.700	24,561,131
2026-09-14	23.600	23.600	23.000	23.200	23.200	23,581,037
2026-09-11	23.500	23.800	23.500	23.800	23.800	11,149,266
2026-09-10	23.600	23.800	23.400	23.700	23.700	15,206,109
2026-09-09	23.600	23.800	23.300	23.700	23.700	26,732,867
2026-09-08	23.400	23.800	23.300	23.800	23.800	17,810,186
2026-09-07	23.400	23.500	23.200	23.300	23.300	9,914,127
2026-09-04	23.400	23.500	23.200	23.400	23.400	14,559,410
2026-09-03	23.200	23.500	23.000	23.500	23.500	13,819,738
2026-09-02	23.000	23.100	22.500	23.100	23.100	29,123,527
2026-09-01	23.500	23.800	23.100	23.200	23.200	28,978,025
2026-08-31	23.200	23.700	23.100	23.600	23.600	34,677,953
2026-08-28	23.800	23.900	23.600	23.800	23.350	29,290,564
2026-08-27	23.900	24.000	23.500	23.900	23.448	29,473,016
2026-08-26	24.000	24.000	23.700	23.800	23.350	25,172,215
2026-08-25	23.500	24.000	23.400	24.000	23.546	42,202,664
2026-08-24	23.300	23.500	23.100	23.500	23.056	15,642,673
2026-08-21	23.600	23.700	23.300	23.400	22.958	31,503,596
2026-08-20	22.800	23.700	22.800	23.700	23.252	75,987,102
2026-08-19	22.400	22.600	22.200	22.500	22.075	74,482,953
2026-08-18	22.400	22.600	22.300	22.500	22.075	27,110,832
2026-08-17	21.900	22.500	21.800	22.500	22.075	35,794,055
2026-08-14	21.800	22.000	21.800	21.800	21.388	13,327,829
2026-08-13	21.800	22.100	21.700	21.900	21.486	20,081,977
2026-08-11	21.700	22.000	21.700	21.900	21.486	20,881,988
2026-08-10	21.600	21.800	21.600	21.800	21.388	9,768,133
2026-08-07	21.700	21.800	21.400	21.600	21.192	24,153,793
2026-08-06	21.700	21.900	21.600	21.900	21.486	16,856,271
2026-08-05	22.400	22.500	21.600	21.700	21.290	38,331,078
2026-08-04	22.300	22.700	22.300	22.500	22.075	22,801,027
2026-08-03	22.400	22.500	22.100	22.400	21.977	16,166,462
2026-07-31	22.100	22.500	22.000	22.500	22.075	27,913,947
2026-07-30	21.700	22.100	21.500	22.100	21.682	32,899,762
2026-07-27	21.900	22.000	21.700	21.900	21.486	19,984,707
2026-07-24	21.600	21.900	21.500	21.800	21.388	19,955,182
2026-07-23	21.900	22.000	21.700	21.800	21.388	24,236,947
2026-07-22	22.500	22.600	21.700	21.900	21.486	48,036,879
2026-07-21	22.300	22.800	22.300	22.600	22.173	37,300,617
2026-07-20	21.900	22.400	21.900	22.400	21.977	37,040,266

Page 1 of 4 · 240 trading daysOlder →

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.