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
2023-10-30	2.720	2.720	2.680	2.680	2.199	109,621
2023-10-27	2.680	2.720	2.660	2.700	2.216	112,189
2023-10-26	2.740	2.740	2.680	2.680	2.199	426,620
2023-10-25	2.740	2.780	2.740	2.740	2.249	142,441
2023-10-24	2.780	2.780	2.720	2.720	2.232	317,739
2023-10-20	2.760	2.780	2.760	2.780	2.282	96,200
2023-10-19	2.800	2.800	2.780	2.780	2.282	116,151
2023-10-18	2.780	2.780	2.760	2.780	2.282	373,223
2023-10-17	2.760	2.780	2.740	2.780	2.282	85,121
2023-10-16	2.800	2.800	2.720	2.760	2.265	459,363
2023-10-12	2.800	2.800	2.780	2.780	2.282	40,000
2023-10-11	2.780	2.800	2.780	2.780	2.282	143,115
2023-10-10	2.780	2.780	2.780	2.780	2.282	152,200
2023-10-09	2.780	2.780	2.760	2.760	2.265	318,832
2023-10-06	2.820	2.820	2.800	2.800	2.298	252,703
2023-10-05	2.820	2.820	2.780	2.800	2.298	65,200
2023-10-04	2.780	2.820	2.780	2.800	2.298	164,331
2023-10-03	2.820	2.820	2.800	2.800	2.298	100,800
2023-10-02	2.800	2.840	2.800	2.820	2.314	146,201
2023-09-29	2.800	2.820	2.760	2.800	2.298	73,811
2023-09-28	2.820	2.840	2.760	2.760	2.265	329,330
2023-09-27	2.820	2.840	2.800	2.820	2.314	173,506
2023-09-26	2.920	2.960	2.820	2.820	2.314	1,127,750
2023-09-25	2.820	3.020	2.820	2.940	2.413	6,570,810
2023-09-22	2.760	2.820	2.760	2.820	2.314	125,002
2023-09-21	2.800	2.800	2.760	2.780	2.282	305,212
2023-09-20	2.800	2.800	2.760	2.800	2.298	173,911
2023-09-19	2.840	2.840	2.780	2.800	2.298	217,012
2023-09-18	2.820	2.820	2.800	2.800	2.298	190,011
2023-09-15	2.800	2.840	2.800	2.820	2.314	250,107
2023-09-14	2.820	2.840	2.800	2.800	2.298	150,704
2023-09-13	2.880	2.880	2.820	2.820	2.314	136,906
2023-09-12	2.860	2.880	2.840	2.860	2.347	75,319
2023-09-11	2.860	2.860	2.840	2.860	2.347	37,717
2023-09-08	2.860	2.880	2.840	2.840	2.331	119,539
2023-09-07	2.880	2.900	2.860	2.860	2.347	153,766
2023-09-06	2.840	2.880	2.840	2.880	2.364	241,702
2023-09-05	2.860	2.860	2.820	2.820	2.314	195,151
2023-09-04	2.880	2.900	2.840	2.840	2.331	297,606
2023-09-01	2.900	2.900	2.860	2.880	2.364	353,100
2023-08-31	2.900	2.920	2.880	2.900	2.380	557,006
2023-08-30	2.920	2.920	2.880	2.900	2.380	286,902
2023-08-29	2.900	2.940	2.880	2.880	2.364	216,800
2023-08-28	2.900	2.960	2.900	2.900	2.380	153,622
2023-08-25	2.900	2.940	2.900	2.920	2.396	709,761
2023-08-24	2.900	2.900	2.860	2.860	2.347	327,670
2023-08-23	2.900	2.920	2.880	2.880	2.364	278,346
2023-08-22	2.920	2.920	2.900	2.920	2.396	570,330
2023-08-21	2.820	2.920	2.820	2.920	2.396	863,711
2023-08-18	2.860	2.880	2.820	2.820	2.314	306,304
2023-08-17	2.780	2.860	2.780	2.860	2.347	613,907
2023-08-16	2.780	2.820	2.780	2.800	2.298	347,869
2023-08-15	2.780	2.800	2.740	2.780	2.282	719,247
2023-08-11	2.780	2.800	2.720	2.740	2.249	524,768
2023-08-10	2.920	2.920	2.740	2.780	2.282	1,578,871
2023-08-09	2.860	2.900	2.860	2.880	2.364	366,483
2023-08-08	2.960	3.000	2.880	2.880	2.364	2,400,044
2023-08-07	3.000	3.040	2.940	2.940	2.413	1,140,613
2023-08-04	2.980	3.040	2.980	2.980	2.446	2,820,972
2023-08-03	2.940	3.000	2.940	2.960	2.429	1,269,206

← NewerPage 13 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.