Chumporn Palm Oil Industry Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 3.080 | 3.120 | 3.040 | 3.060 | 2.350 | 1,591,230 |
| 2022-11-04 | 3.080 | 3.120 | 3.060 | 3.060 | 2.350 | 2,842,200 |
| 2022-11-03 | 3.100 | 3.100 | 3.040 | 3.040 | 2.334 | 1,529,963 |
| 2022-11-02 | 3.080 | 3.120 | 3.080 | 3.080 | 2.365 | 2,389,724 |
| 2022-11-01 | 3.060 | 3.080 | 3.040 | 3.060 | 2.350 | 1,229,858 |
| 2022-10-31 | 3.080 | 3.100 | 3.020 | 3.040 | 2.334 | 1,172,300 |
| 2022-10-28 | 3.060 | 3.100 | 3.020 | 3.040 | 2.334 | 1,135,734 |
| 2022-10-27 | 3.040 | 3.080 | 3.040 | 3.080 | 2.365 | 1,081,659 |
| 2022-10-26 | 3.060 | 3.060 | 3.020 | 3.040 | 2.334 | 1,037,301 |
| 2022-10-25 | 3.080 | 3.080 | 3.020 | 3.020 | 2.319 | 1,719,102 |
| 2022-10-21 | 3.080 | 3.100 | 3.020 | 3.040 | 2.334 | 1,981,426 |
| 2022-10-20 | 3.100 | 3.120 | 3.060 | 3.080 | 2.365 | 2,108,103 |
| 2022-10-19 | 3.100 | 3.260 | 3.040 | 3.100 | 2.380 | 14,764,440 |
| 2022-10-18 | 3.000 | 3.120 | 3.000 | 3.100 | 2.380 | 2,220,900 |
| 2022-10-17 | 3.000 | 3.060 | 2.980 | 3.020 | 2.319 | 1,912,210 |
| 2022-10-12 | 3.020 | 3.020 | 2.940 | 3.000 | 2.303 | 1,015,717 |
| 2022-10-11 | 3.040 | 3.040 | 2.940 | 2.940 | 2.257 | 1,894,546 |
| 2022-10-10 | 3.040 | 3.060 | 2.980 | 3.020 | 2.319 | 1,100,901 |
| 2022-10-07 | 3.140 | 3.140 | 3.020 | 3.040 | 2.334 | 2,731,219 |
| 2022-10-06 | 3.120 | 3.160 | 3.100 | 3.100 | 2.380 | 2,302,853 |
| 2022-10-05 | 3.060 | 3.200 | 3.060 | 3.100 | 2.380 | 2,273,013 |
| 2022-10-04 | 3.040 | 3.080 | 3.000 | 3.040 | 2.334 | 1,583,419 |
| 2022-10-03 | 3.080 | 3.100 | 3.000 | 3.000 | 2.303 | 1,185,379 |
| 2022-09-30 | 3.060 | 3.120 | 3.060 | 3.080 | 2.365 | 1,075,035 |
| 2022-09-29 | 3.060 | 3.180 | 3.020 | 3.040 | 2.334 | 2,912,593 |
| 2022-09-28 | 3.060 | 3.100 | 3.040 | 3.040 | 2.334 | 2,695,418 |
| 2022-09-27 | 3.140 | 3.180 | 3.040 | 3.060 | 2.350 | 2,971,304 |
| 2022-09-26 | 3.320 | 3.320 | 3.140 | 3.140 | 2.411 | 5,202,409 |
| 2022-09-23 | 3.360 | 3.360 | 3.280 | 3.300 | 2.534 | 1,427,264 |
| 2022-09-22 | 3.300 | 3.380 | 3.280 | 3.340 | 2.565 | 3,432,104 |
| 2022-09-21 | 3.300 | 3.300 | 3.260 | 3.300 | 2.534 | 581,115 |
| 2022-09-20 | 3.280 | 3.300 | 3.260 | 3.280 | 2.518 | 811,559 |
| 2022-09-19 | 3.260 | 3.320 | 3.260 | 3.260 | 2.503 | 1,332,354 |
| 2022-09-16 | 3.320 | 3.340 | 3.260 | 3.260 | 2.503 | 2,188,536 |
| 2022-09-15 | 3.320 | 3.360 | 3.300 | 3.300 | 2.534 | 2,243,356 |
| 2022-09-14 | 3.280 | 3.320 | 3.280 | 3.300 | 2.534 | 1,386,987 |
| 2022-09-13 | 3.280 | 3.320 | 3.260 | 3.320 | 2.549 | 1,387,616 |
| 2022-09-12 | 3.280 | 3.320 | 3.280 | 3.280 | 2.518 | 1,372,522 |
| 2022-09-09 | 3.300 | 3.320 | 3.260 | 3.260 | 2.503 | 2,453,433 |
| 2022-09-08 | 3.360 | 3.360 | 3.280 | 3.280 | 2.518 | 1,488,435 |
| 2022-09-07 | 3.320 | 3.340 | 3.280 | 3.340 | 2.565 | 2,187,737 |
| 2022-09-06 | 3.280 | 3.340 | 3.260 | 3.280 | 2.518 | 4,321,915 |
| 2022-09-05 | 3.280 | 3.320 | 3.200 | 3.260 | 2.503 | 3,059,015 |
| 2022-09-02 | 3.280 | 3.320 | 3.260 | 3.300 | 2.534 | 1,217,517 |
| 2022-09-01 | 3.320 | 3.320 | 3.260 | 3.260 | 2.503 | 1,911,027 |
| 2022-08-31 | 3.320 | 3.360 | 3.280 | 3.320 | 2.549 | 3,711,472 |
| 2022-08-30 | 3.280 | 3.320 | 3.260 | 3.280 | 2.518 | 2,221,702 |
| 2022-08-29 | 3.300 | 3.320 | 3.260 | 3.280 | 2.518 | 2,764,617 |
| 2022-08-26 | 3.420 | 3.420 | 3.320 | 3.320 | 2.549 | 3,185,682 |
| 2022-08-25 | 3.300 | 3.380 | 3.300 | 3.360 | 2.580 | 2,621,923 |
| 2022-08-24 | 3.420 | 3.420 | 3.260 | 3.260 | 2.503 | 7,406,541 |
| 2022-08-23 | 3.400 | 3.460 | 3.360 | 3.360 | 2.580 | 4,091,755 |
| 2022-08-22 | 3.540 | 3.540 | 3.380 | 3.400 | 2.611 | 3,470,707 |
| 2022-08-19 | 3.520 | 3.560 | 3.480 | 3.500 | 2.687 | 739,730 |
| 2022-08-18 | 3.580 | 3.580 | 3.500 | 3.520 | 2.703 | 733,800 |
| 2022-08-17 | 3.420 | 3.560 | 3.400 | 3.560 | 2.733 | 3,163,338 |
| 2022-08-16 | 3.440 | 3.480 | 3.340 | 3.420 | 2.626 | 2,316,996 |
| 2022-08-15 | 3.400 | 3.500 | 3.400 | 3.420 | 2.626 | 2,235,612 |
| 2022-08-11 | 3.780 | 3.900 | 3.260 | 3.420 | 2.626 | 9,470,456 |
| 2022-08-10 | 3.760 | 3.840 | 3.720 | 3.760 | 2.887 | 1,609,988 |
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.