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
2023-05-03	2.820	2.840	2.800	2.840	2.331	357,706
2023-05-02	2.840	2.860	2.820	2.820	2.314	248,758
2023-04-28	2.840	2.860	2.820	2.840	2.331	261,854
2023-04-27	2.820	2.840	2.800	2.840	2.331	191,400
2023-04-26	2.800	2.840	2.800	2.820	2.314	500,838
2023-04-25	2.900	2.900	2.800	2.820	2.314	1,019,137
2023-04-24	2.840	3.040	2.800	2.880	2.364	4,438,350
2023-04-21	2.840	2.860	2.840	2.860	2.347	389,121
2023-04-20	2.860	2.880	2.840	2.840	2.331	618,748
2023-04-19	2.920	2.920	2.860	2.860	2.347	526,021
2023-04-18	2.880	2.920	2.860	2.920	2.396	627,170
2023-04-17	2.880	2.900	2.880	2.880	2.364	386,255
2023-04-12	2.880	2.880	2.860	2.880	2.364	281,950
2023-04-11	2.880	2.880	2.840	2.880	2.364	352,930
2023-04-10	2.840	2.880	2.840	2.860	2.347	245,593
2023-04-07	2.900	2.920	2.860	2.860	2.347	912,912
2023-04-05	2.940	2.940	2.920	2.920	2.396	721,173
2023-04-04	2.980	2.980	2.920	2.920	2.396	873,621
2023-04-03	2.960	3.000	2.960	2.960	2.429	314,832
2023-03-31	2.980	3.000	2.960	2.960	2.429	1,401,856
2023-03-30	3.020	3.020	2.980	2.980	2.446	3,832,332
2023-03-29	3.260	3.260	3.220	3.260	2.503	3,448,813
2023-03-28	3.240	3.260	3.240	3.260	2.503	1,319,846
2023-03-27	3.240	3.260	3.220	3.240	2.488	1,410,771
2023-03-24	3.240	3.260	3.220	3.240	2.488	1,605,535
2023-03-23	3.220	3.260	3.200	3.240	2.488	1,340,850
2023-03-22	3.280	3.280	3.220	3.240	2.488	1,858,543
2023-03-21	3.220	3.260	3.220	3.260	2.503	1,952,639
2023-03-20	3.200	3.240	3.180	3.220	2.472	2,675,062
2023-03-17	3.160	3.200	3.140	3.200	2.457	1,304,294
2023-03-16	3.100	3.160	3.100	3.140	2.411	1,066,000
2023-03-15	3.080	3.180	3.080	3.160	2.426	1,555,608
2023-03-14	3.220	3.220	3.040	3.080	2.365	7,323,329
2023-03-13	3.280	3.280	3.220	3.220	2.472	2,939,527
2023-03-10	3.240	3.300	3.240	3.280	2.518	2,433,829
2023-03-09	3.220	3.280	3.180	3.280	2.518	4,553,857
2023-03-08	3.260	3.300	3.220	3.220	2.472	5,744,178
2023-03-07	3.160	3.300	3.140	3.300	2.534	9,305,455
2023-03-03	3.120	3.140	3.120	3.140	2.411	878,247
2023-03-02	3.180	3.180	3.120	3.120	2.396	1,344,702
2023-03-01	3.120	3.160	3.100	3.160	2.426	1,548,826
2023-02-28	3.180	3.180	3.140	3.160	2.426	2,031,255
2023-02-27	3.140	3.200	3.140	3.160	2.426	2,557,394
2023-02-24	3.100	3.180	3.080	3.140	2.411	6,885,034
2023-02-23	3.040	3.060	3.020	3.040	2.334	496,056
2023-02-22	3.040	3.060	3.020	3.040	2.334	397,200
2023-02-21	3.080	3.080	3.040	3.060	2.350	412,225
2023-02-20	3.020	3.080	3.020	3.060	2.350	789,111
2023-02-17	3.020	3.040	3.000	3.020	2.319	557,200
2023-02-16	3.020	3.040	3.020	3.020	2.319	121,113
2023-02-15	3.020	3.060	3.000	3.020	2.319	1,730,700
2023-02-14	3.020	3.060	3.020	3.020	2.319	750,361
2023-02-13	3.040	3.060	3.020	3.020	2.319	159,588
2023-02-10	3.060	3.060	3.020	3.040	2.334	557,128
2023-02-09	3.040	3.060	3.020	3.040	2.334	965,135
2023-02-08	3.040	3.080	3.020	3.040	2.334	1,599,930
2023-02-07	3.060	3.060	3.020	3.040	2.334	556,040
2023-02-06	3.020	3.060	3.020	3.040	2.334	273,834
2023-02-03	3.020	3.060	3.020	3.040	2.334	399,274
2023-02-02	3.040	3.060	3.020	3.020	2.319	597,041

← NewerPage 15 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.