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
2024-01-26	2.580	2.620	2.580	2.600	2.134	143,808
2024-01-25	2.580	2.600	2.580	2.580	2.117	163,043
2024-01-24	2.560	2.600	2.560	2.580	2.117	124,725
2024-01-23	2.600	2.620	2.560	2.580	2.117	453,921
2024-01-22	2.620	2.620	2.580	2.600	2.134	69,619
2024-01-19	2.600	2.620	2.600	2.600	2.134	262,064
2024-01-18	2.580	2.620	2.580	2.600	2.134	51,113
2024-01-17	2.600	2.620	2.580	2.620	2.150	291,723
2024-01-16	2.600	2.640	2.600	2.620	2.150	408,110
2024-01-15	2.600	2.640	2.600	2.600	2.134	208,732
2024-01-12	2.600	2.620	2.580	2.620	2.150	364,900
2024-01-11	2.600	2.720	2.580	2.600	2.134	3,102,110
2024-01-10	2.620	2.660	2.600	2.620	2.150	321,015
2024-01-09	2.620	2.660	2.620	2.640	2.167	137,208
2024-01-08	2.620	2.640	2.580	2.620	2.150	260,811
2024-01-05	2.600	2.620	2.600	2.600	2.134	99,701
2024-01-04	2.580	2.620	2.580	2.600	2.134	470,922
2024-01-03	2.620	2.620	2.580	2.600	2.134	333,821
2024-01-02	2.580	2.640	2.580	2.600	2.134	179,855
2023-12-28	2.600	2.600	2.580	2.600	2.134	65,937
2023-12-27	2.600	2.620	2.600	2.600	2.134	160,523
2023-12-26	2.620	2.620	2.560	2.600	2.134	103,715
2023-12-25	2.580	2.640	2.540	2.600	2.134	116,017
2023-12-22	2.600	2.660	2.560	2.560	2.101	554,322
2023-12-21	2.540	2.580	2.540	2.580	2.117	250,411
2023-12-20	2.540	2.560	2.520	2.540	2.085	91,016
2023-12-19	2.540	2.540	2.520	2.520	2.068	25,610
2023-12-18	2.540	2.540	2.520	2.540	2.085	59,111
2023-12-15	2.520	2.580	2.520	2.520	2.068	349,384
2023-12-14	2.600	2.600	2.500	2.540	2.085	434,338
2023-12-13	2.600	2.660	2.560	2.560	2.101	350,062
2023-12-12	2.660	2.680	2.620	2.640	2.167	120,259
2023-12-08	2.720	2.720	2.640	2.660	2.183	397,044
2023-12-07	2.720	2.720	2.700	2.700	2.216	84,620
2023-12-06	2.700	2.720	2.700	2.700	2.216	118,854
2023-12-04	2.660	2.700	2.660	2.700	2.216	136,009
2023-12-01	2.700	2.700	2.680	2.700	2.216	50,002
2023-11-30	2.720	2.720	2.680	2.680	2.199	136,756
2023-11-29	2.720	2.720	2.680	2.700	2.216	111,515
2023-11-28	2.680	2.720	2.680	2.700	2.216	102,007
2023-11-27	2.680	2.700	2.680	2.700	2.216	115,135
2023-11-24	2.680	2.720	2.680	2.680	2.199	76,335
2023-11-23	2.700	2.720	2.660	2.700	2.216	186,616
2023-11-22	2.700	2.720	2.660	2.700	2.216	413,698
2023-11-21	2.700	2.740	2.680	2.700	2.216	171,028
2023-11-20	2.720	2.720	2.700	2.700	2.216	104,795
2023-11-17	2.680	2.720	2.680	2.720	2.232	57,521
2023-11-16	2.720	2.720	2.680	2.680	2.199	63,424
2023-11-15	2.680	2.720	2.680	2.720	2.232	100,030
2023-11-14	2.660	2.680	2.660	2.680	2.199	49,514
2023-11-13	2.700	2.700	2.680	2.680	2.199	205,919
2023-11-10	2.680	2.720	2.680	2.680	2.199	104,221
2023-11-09	2.700	2.700	2.680	2.700	2.216	124,662
2023-11-08	2.700	2.720	2.680	2.700	2.216	317,201
2023-11-07	2.700	2.720	2.680	2.700	2.216	98,600
2023-11-06	2.700	2.720	2.680	2.680	2.199	87,000
2023-11-03	2.720	2.720	2.680	2.680	2.199	91,921
2023-11-02	2.720	2.720	2.680	2.700	2.216	188,406
2023-11-01	2.700	2.720	2.680	2.700	2.216	91,007
2023-10-31	2.720	2.720	2.680	2.680	2.199	71,600

← NewerPage 12 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.