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
2023-08-02	2.960	2.980	2.920	2.940	2.413	984,343
2023-07-31	2.880	2.980	2.880	2.960	2.429	885,658
2023-07-27	2.840	3.000	2.840	2.900	2.380	5,856,866
2023-07-26	2.920	2.920	2.820	2.840	2.331	1,271,659
2023-07-25	2.880	2.940	2.840	2.920	2.396	3,432,869
2023-07-24	2.740	2.840	2.720	2.820	2.314	2,779,413
2023-07-21	2.720	2.740	2.720	2.740	2.249	95,301
2023-07-20	2.720	2.740	2.720	2.720	2.232	45,155
2023-07-19	2.720	2.740	2.700	2.720	2.232	330,804
2023-07-18	2.720	2.740	2.700	2.700	2.216	247,085
2023-07-17	2.720	2.720	2.700	2.720	2.232	219,159
2023-07-14	2.720	2.720	2.700	2.720	2.232	134,512
2023-07-13	2.700	2.720	2.700	2.720	2.232	252,801
2023-07-12	2.720	2.740	2.700	2.720	2.232	231,130
2023-07-11	2.720	2.740	2.700	2.720	2.232	48,078
2023-07-10	2.740	2.740	2.700	2.720	2.232	82,800
2023-07-07	2.720	2.740	2.700	2.740	2.249	71,905
2023-07-06	2.740	2.740	2.720	2.720	2.232	101,902
2023-07-05	2.740	2.780	2.740	2.740	2.249	180,735
2023-07-04	2.740	2.780	2.740	2.760	2.265	119,629
2023-07-03	2.760	2.760	2.700	2.740	2.249	112,555
2023-06-30	2.700	2.760	2.700	2.760	2.265	160,400
2023-06-29	2.640	2.720	2.640	2.700	2.216	234,000
2023-06-28	2.680	2.720	2.660	2.680	2.199	459,308
2023-06-27	2.760	2.760	2.700	2.720	2.232	871,162
2023-06-26	2.800	2.820	2.780	2.780	2.282	485,225
2023-06-23	2.840	2.840	2.800	2.840	2.331	605,300
2023-06-22	2.820	2.840	2.820	2.840	2.331	164,310
2023-06-21	2.820	2.840	2.820	2.820	2.314	123,001
2023-06-20	2.840	2.860	2.820	2.840	2.331	182,430
2023-06-19	2.860	2.860	2.820	2.840	2.331	237,206
2023-06-16	2.880	2.880	2.840	2.860	2.347	215,629
2023-06-15	2.900	2.900	2.860	2.860	2.347	513,779
2023-06-14	2.920	2.920	2.880	2.880	2.364	49,110
2023-06-13	2.920	2.920	2.900	2.920	2.396	194,403
2023-06-12	2.880	2.920	2.880	2.900	2.380	67,701
2023-06-09	2.900	2.920	2.880	2.900	2.380	131,712
2023-06-08	2.900	2.900	2.880	2.900	2.380	408,915
2023-06-07	2.900	2.920	2.880	2.900	2.380	217,401
2023-06-06	2.900	2.920	2.880	2.900	2.380	129,305
2023-06-02	2.920	2.920	2.900	2.900	2.380	76,892
2023-06-01	2.940	2.940	2.900	2.920	2.396	153,730
2023-05-31	2.920	2.940	2.900	2.920	2.396	169,500
2023-05-30	2.920	2.960	2.920	2.940	2.413	594,657
2023-05-29	2.900	2.940	2.860	2.900	2.380	539,864
2023-05-26	2.840	2.900	2.840	2.880	2.364	156,300
2023-05-25	2.900	2.900	2.860	2.860	2.347	169,400
2023-05-24	2.900	2.920	2.880	2.880	2.364	293,408
2023-05-23	2.860	2.900	2.820	2.900	2.380	464,811
2023-05-22	2.840	2.860	2.800	2.860	2.347	608,920
2023-05-19	2.860	2.880	2.840	2.880	2.364	440,713
2023-05-18	2.860	2.900	2.860	2.860	2.347	193,359
2023-05-17	2.880	2.900	2.840	2.860	2.347	364,213
2023-05-16	2.840	2.900	2.820	2.880	2.364	398,504
2023-05-15	2.860	2.860	2.800	2.820	2.314	279,946
2023-05-12	2.860	2.860	2.820	2.860	2.347	549,400
2023-05-11	2.900	2.900	2.860	2.880	2.364	99,210
2023-05-10	2.880	2.900	2.860	2.880	2.364	397,701
2023-05-09	2.860	2.880	2.840	2.860	2.347	558,287
2023-05-08	2.840	2.880	2.840	2.860	2.347	174,000

← NewerPage 14 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.