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
2024-04-26	2.540	2.540	2.520	2.520	2.159	63,412
2024-04-25	2.580	2.580	2.500	2.520	2.159	52,538
2024-04-24	2.540	2.580	2.500	2.540	2.176	125,105
2024-04-23	2.500	2.540	2.500	2.520	2.159	22,800
2024-04-22	2.460	2.540	2.420	2.500	2.142	183,411
2024-04-19	2.520	2.540	2.440	2.440	2.090	1,308,200
2024-04-18	2.520	2.540	2.500	2.540	2.176	203,583
2024-04-17	2.560	2.560	2.500	2.540	2.176	313,405
2024-04-11	2.560	2.580	2.560	2.560	2.193	139,003
2024-04-10	2.540	2.560	2.520	2.540	2.176	231,510
2024-04-09	2.540	2.560	2.520	2.520	2.159	103,585
2024-04-05	2.560	2.560	2.520	2.520	2.159	187,000
2024-04-04	2.540	2.560	2.520	2.540	2.176	124,816
2024-04-03	2.580	2.580	2.520	2.520	2.159	253,039
2024-04-02	2.600	2.680	2.560	2.560	2.193	2,514,202
2024-04-01	2.520	2.560	2.520	2.560	2.193	180,504
2024-03-29	2.540	2.540	2.520	2.520	2.159	154,481
2024-03-28	2.540	2.560	2.520	2.540	2.176	128,000
2024-03-27	2.540	2.540	2.520	2.540	2.176	94,800
2024-03-26	2.560	2.560	2.520	2.540	2.176	88,411
2024-03-25	2.580	2.580	2.540	2.540	2.176	84,545
2024-03-22	2.560	2.580	2.540	2.580	2.210	42,043
2024-03-21	2.540	2.560	2.520	2.540	2.176	111,141
2024-03-20	2.580	2.600	2.520	2.520	2.159	259,967
2024-03-19	2.620	2.620	2.580	2.580	2.210	95,733
2024-03-18	2.600	2.620	2.580	2.600	2.227	749,462
2024-03-15	2.540	2.580	2.540	2.580	2.210	704,163
2024-03-14	2.540	2.580	2.520	2.540	2.176	821,742
2024-03-13	2.660	2.680	2.620	2.620	2.150	983,212
2024-03-12	2.640	2.660	2.620	2.620	2.150	416,014
2024-03-11	2.660	2.720	2.600	2.620	2.150	795,002
2024-03-08	2.620	2.680	2.620	2.620	2.150	602,609
2024-03-07	2.560	2.600	2.560	2.600	2.134	256,800
2024-03-06	2.580	2.580	2.500	2.520	2.068	1,275,955
2024-03-05	2.620	2.620	2.520	2.540	2.085	483,922
2024-03-04	2.620	2.640	2.580	2.600	2.134	715,395
2024-03-01	2.660	2.680	2.560	2.620	2.150	510,230
2024-02-29	2.680	2.700	2.640	2.640	2.167	518,044
2024-02-28	2.680	2.700	2.660	2.680	2.199	304,514
2024-02-27	2.660	2.700	2.640	2.680	2.199	543,703
2024-02-23	2.700	2.700	2.660	2.660	2.183	346,743
2024-02-22	2.680	2.720	2.660	2.700	2.216	688,161
2024-02-21	2.660	2.700	2.660	2.700	2.216	190,600
2024-02-20	2.660	2.700	2.660	2.660	2.183	169,123
2024-02-19	2.680	2.700	2.680	2.700	2.216	45,801
2024-02-16	2.660	2.700	2.660	2.660	2.183	224,053
2024-02-15	2.640	2.700	2.640	2.660	2.183	412,077
2024-02-14	2.700	2.720	2.660	2.660	2.183	680,035
2024-02-13	2.680	2.720	2.680	2.680	2.199	339,549
2024-02-12	2.700	2.720	2.680	2.680	2.199	334,414
2024-02-09	2.680	2.720	2.680	2.700	2.216	218,012
2024-02-08	2.700	2.760	2.680	2.680	2.199	602,832
2024-02-07	2.700	2.740	2.680	2.700	2.216	688,339
2024-02-06	2.680	2.720	2.660	2.680	2.199	287,665
2024-02-05	2.700	2.720	2.660	2.660	2.183	444,703
2024-02-02	2.720	2.760	2.660	2.680	2.199	530,962
2024-02-01	2.700	2.760	2.680	2.700	2.216	568,834
2024-01-31	2.760	2.840	2.700	2.700	2.216	3,954,203
2024-01-30	2.640	2.920	2.620	2.760	2.265	7,525,015
2024-01-29	2.600	2.640	2.600	2.640	2.167	236,609

← NewerPage 11 of 21 · 1,212 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.