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
2023-02-01	3.040	3.060	3.020	3.040	2.334	663,623
2023-01-31	3.020	3.060	3.020	3.020	2.319	430,434
2023-01-30	3.040	3.040	3.020	3.040	2.334	501,486
2023-01-27	3.020	3.040	3.020	3.020	2.319	495,249
2023-01-26	3.060	3.060	3.000	3.020	2.319	2,395,580
2023-01-25	3.080	3.080	3.040	3.060	2.350	937,581
2023-01-24	3.080	3.100	3.060	3.060	2.350	658,089
2023-01-23	3.080	3.120	3.060	3.080	2.365	1,406,501
2023-01-20	3.060	3.080	3.020	3.080	2.365	1,234,984
2023-01-19	3.060	3.060	3.020	3.060	2.350	573,866
2023-01-18	3.040	3.060	3.020	3.040	2.334	375,576
2023-01-17	3.060	3.060	3.020	3.040	2.334	802,800
2023-01-16	3.060	3.080	3.020	3.060	2.350	412,610
2023-01-13	3.080	3.100	3.020	3.060	2.350	1,090,396
2023-01-12	3.080	3.100	3.060	3.060	2.350	517,820
2023-01-11	3.100	3.100	3.060	3.060	2.350	1,524,285
2023-01-10	3.040	3.160	3.020	3.080	2.365	3,897,807
2023-01-09	3.020	3.040	3.020	3.020	2.319	375,731
2023-01-06	3.020	3.020	3.000	3.020	2.319	249,400
2023-01-05	3.000	3.020	3.000	3.000	2.303	552,253
2023-01-04	3.040	3.040	3.000	3.000	2.303	419,814
2023-01-03	3.040	3.040	3.000	3.020	2.319	1,113,605
2022-12-30	3.000	3.040	2.980	3.000	2.303	871,142
2022-12-29	3.000	3.000	2.980	2.980	2.288	293,511
2022-12-28	3.060	3.060	2.980	3.000	2.303	932,207
2022-12-27	2.980	3.040	2.960	3.020	2.319	1,997,545
2022-12-26	3.000	3.000	2.880	2.940	2.257	885,710
2022-12-23	2.960	2.980	2.940	2.960	2.273	1,132,900
2022-12-22	2.980	3.000	2.940	2.960	2.273	213,246
2022-12-21	2.960	2.960	2.940	2.960	2.273	88,413
2022-12-20	2.960	2.980	2.940	2.940	2.257	313,844
2022-12-19	2.980	3.000	2.940	2.960	2.273	230,000
2022-12-16	2.980	3.000	2.960	2.960	2.273	201,233
2022-12-15	2.980	3.020	2.960	2.960	2.273	712,713
2022-12-14	3.000	3.020	2.980	2.980	2.288	279,229
2022-12-13	2.980	3.000	2.980	2.980	2.288	266,511
2022-12-09	3.000	3.000	2.980	3.000	2.303	295,010
2022-12-08	3.000	3.000	2.980	3.000	2.303	158,215
2022-12-07	3.000	3.020	2.980	3.000	2.303	418,201
2022-12-06	3.020	3.020	2.980	2.980	2.288	582,875
2022-12-02	3.020	3.020	3.000	3.000	2.303	803,565
2022-12-01	3.020	3.020	3.000	3.020	2.319	401,050
2022-11-30	3.020	3.040	3.000	3.000	2.303	787,025
2022-11-29	3.000	3.040	3.000	3.040	2.334	518,150
2022-11-28	3.000	3.040	3.000	3.020	2.319	679,437
2022-11-25	3.020	3.040	3.000	3.000	2.303	498,225
2022-11-24	3.020	3.040	2.980	3.000	2.303	606,705
2022-11-23	2.980	3.020	2.980	3.020	2.319	709,428
2022-11-22	3.000	3.000	2.960	2.960	2.273	2,012,879
2022-11-21	3.020	3.020	2.980	3.000	2.303	749,200
2022-11-18	3.040	3.040	3.000	3.020	2.319	639,373
2022-11-17	3.020	3.040	3.000	3.040	2.334	339,602
2022-11-16	3.060	3.060	3.020	3.020	2.319	454,370
2022-11-15	3.000	3.060	3.000	3.060	2.350	1,697,308
2022-11-14	3.060	3.060	2.980	3.020	2.319	2,071,340
2022-11-11	3.060	3.080	3.020	3.040	2.334	2,450,305
2022-11-10	3.060	3.060	3.020	3.040	2.334	825,605
2022-11-09	3.080	3.100	3.020	3.040	2.334	2,341,068
2022-11-08	3.080	3.100	3.040	3.060	2.350	1,498,702
2022-11-07	3.080	3.120	3.040	3.060	2.350	1,591,230

← NewerPage 16 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.