Skip to content

S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%

← CPI.BK stock page

Chumporn Palm Oil Industry Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	2.200	2.200	2.160	2.160	1.850	83,173
2024-07-25	2.260	2.260	2.180	2.200	1.885	142,701
2024-07-24	2.200	2.280	2.180	2.240	1.919	120,200
2024-07-23	2.240	2.280	2.180	2.240	1.919	326,711
2024-07-19	2.300	2.300	2.260	2.260	1.936	33,356
2024-07-18	2.300	2.340	2.300	2.300	1.970	30,603
2024-07-17	2.300	2.400	2.300	2.300	1.970	173,750
2024-07-16	2.320	2.340	2.300	2.300	1.970	151,320
2024-07-15	2.360	2.380	2.320	2.320	1.987	188,605
2024-07-12	2.440	2.440	2.380	2.380	2.039	421,860
2024-07-11	2.280	2.780	2.280	2.440	2.090	4,716,644
2024-07-10	2.320	2.320	2.280	2.300	1.970	37,208
2024-07-09	2.300	2.300	2.280	2.280	1.953	18,621
2024-07-08	2.280	2.300	2.280	2.280	1.953	44,603
2024-07-05	2.320	2.320	2.280	2.280	1.953	56,467
2024-07-04	2.280	2.400	2.280	2.320	1.987	81,557
2024-07-03	2.260	2.300	2.240	2.300	1.970	58,001
2024-07-02	2.260	2.300	2.240	2.260	1.936	44,212
2024-07-01	2.280	2.280	2.260	2.280	1.953	19,018
2024-06-28	2.300	2.320	2.260	2.280	1.953	80,605
2024-06-27	2.280	2.320	2.240	2.300	1.970	112,230
2024-06-26	2.280	2.320	2.260	2.300	1.970	90,582
2024-06-25	2.280	2.320	2.280	2.280	1.953	33,722
2024-06-24	2.240	2.280	2.240	2.280	1.953	29,800
2024-06-21	2.240	2.280	2.200	2.280	1.953	128,633
2024-06-20	2.240	2.260	2.240	2.260	1.936	30,893
2024-06-19	2.300	2.300	2.220	2.240	1.919	183,370
2024-06-18	2.260	2.400	2.260	2.260	1.936	173,101
2024-06-17	2.240	2.260	2.240	2.260	1.936	82,701
2024-06-14	2.260	2.280	2.240	2.240	1.919	33,800
2024-06-13	2.220	2.260	2.220	2.240	1.919	65,684
2024-06-12	2.280	2.280	2.220	2.260	1.936	80,904
2024-06-11	2.300	2.300	2.260	2.260	1.936	378,903
2024-06-10	2.300	2.320	2.280	2.320	1.987	46,800
2024-06-07	2.320	2.340	2.280	2.320	1.987	206,010
2024-06-06	2.340	2.340	2.300	2.320	1.987	72,317
2024-06-05	2.300	2.320	2.280	2.300	1.970	234,600
2024-06-04	2.320	2.340	2.260	2.300	1.970	171,424
2024-05-31	2.280	2.320	2.280	2.320	1.987	24,210
2024-05-30	2.320	2.340	2.300	2.300	1.970	75,789
2024-05-29	2.360	2.360	2.300	2.320	1.987	103,209
2024-05-28	2.340	2.360	2.320	2.340	2.005	65,700
2024-05-27	2.340	2.340	2.280	2.320	1.987	415,503
2024-05-24	2.380	2.400	2.320	2.320	1.987	931,161
2024-05-23	2.420	2.420	2.400	2.400	2.056	130,211
2024-05-21	2.440	2.440	2.400	2.400	2.056	130,717
2024-05-20	2.440	2.440	2.400	2.420	2.073	130,100
2024-05-17	2.440	2.460	2.440	2.440	2.090	54,100
2024-05-16	2.440	2.460	2.420	2.460	2.107	38,925
2024-05-15	2.460	2.460	2.400	2.440	2.090	241,300
2024-05-14	2.460	2.480	2.460	2.460	2.107	216,902
2024-05-13	2.460	2.480	2.460	2.460	2.107	326,000
2024-05-10	2.500	2.500	2.460	2.480	2.125	449,604
2024-05-09	2.520	2.560	2.520	2.540	2.176	111,000
2024-05-08	2.540	2.560	2.500	2.560	2.193	37,203
2024-05-07	2.560	2.560	2.480	2.520	2.159	499,934
2024-05-03	2.560	2.560	2.540	2.540	2.176	7,732
2024-05-02	2.560	2.580	2.540	2.540	2.176	176,562
2024-04-30	2.540	2.540	2.520	2.540	2.176	31,100
2024-04-29	2.520	2.540	2.520	2.520	2.159	22,500

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-13	0.2700 THB
2025-03-13	0.2200 THB
2024-03-14	0.1100 THB
2023-03-30	0.2100 THB
2022-03-30	0.1900 THB
2021-03-11	0.1100 THB
2020-03-03	0.0710 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.