Chumporn Palm Oil Industry Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 3.700 | 3.820 | 3.660 | 3.740 | 2.872 | 2,746,180 |
| 2022-08-08 | 3.660 | 3.720 | 3.600 | 3.680 | 2.826 | 1,870,392 |
| 2022-08-05 | 3.560 | 3.660 | 3.540 | 3.660 | 2.810 | 2,001,394 |
| 2022-08-04 | 3.600 | 3.620 | 3.540 | 3.540 | 2.718 | 670,453 |
| 2022-08-03 | 3.540 | 3.640 | 3.540 | 3.560 | 2.733 | 1,225,601 |
| 2022-08-02 | 3.560 | 3.580 | 3.520 | 3.520 | 2.703 | 1,575,289 |
| 2022-08-01 | 3.560 | 3.600 | 3.480 | 3.540 | 2.718 | 1,957,801 |
| 2022-07-27 | 3.520 | 3.560 | 3.460 | 3.500 | 2.687 | 2,300,289 |
| 2022-07-26 | 3.600 | 3.640 | 3.520 | 3.540 | 2.718 | 4,088,381 |
| 2022-07-25 | 3.440 | 3.560 | 3.420 | 3.540 | 2.718 | 3,227,863 |
| 2022-07-22 | 3.460 | 3.500 | 3.420 | 3.440 | 2.641 | 977,603 |
| 2022-07-21 | 3.460 | 3.500 | 3.420 | 3.440 | 2.641 | 2,200,500 |
| 2022-07-20 | 3.440 | 3.520 | 3.380 | 3.460 | 2.657 | 5,735,123 |
| 2022-07-19 | 3.360 | 3.500 | 3.320 | 3.440 | 2.641 | 6,070,840 |
| 2022-07-18 | 3.440 | 3.480 | 3.300 | 3.340 | 2.565 | 3,247,481 |
| 2022-07-15 | 3.480 | 3.500 | 3.340 | 3.440 | 2.641 | 3,222,121 |
| 2022-07-14 | 3.500 | 3.620 | 3.420 | 3.460 | 2.657 | 3,057,786 |
| 2022-07-12 | 3.460 | 3.620 | 3.440 | 3.540 | 2.718 | 5,954,678 |
| 2022-07-11 | 3.660 | 3.680 | 3.380 | 3.480 | 2.672 | 9,108,654 |
| 2022-07-08 | 3.780 | 3.860 | 3.620 | 3.640 | 2.795 | 5,197,587 |
| 2022-07-07 | 3.800 | 3.820 | 3.720 | 3.760 | 2.887 | 2,746,406 |
| 2022-07-06 | 3.760 | 3.840 | 3.660 | 3.800 | 2.918 | 5,757,961 |
| 2022-07-05 | 3.920 | 3.980 | 3.700 | 3.760 | 2.887 | 11,002,210 |
| 2022-07-04 | 4.040 | 4.080 | 3.900 | 3.920 | 3.010 | 6,027,327 |
| 2022-07-01 | 3.980 | 4.140 | 3.980 | 4.020 | 3.087 | 7,394,589 |
| 2022-06-30 | 3.920 | 4.120 | 3.920 | 4.000 | 3.071 | 13,837,070 |
| 2022-06-29 | 4.100 | 4.120 | 3.940 | 3.960 | 3.041 | 9,122,825 |
| 2022-06-28 | 4.140 | 4.200 | 4.100 | 4.120 | 3.163 | 13,575,690 |
| 2022-06-27 | 4.200 | 4.260 | 4.080 | 4.120 | 3.163 | 11,992,880 |
| 2022-06-24 | 4.400 | 4.500 | 4.160 | 4.200 | 3.225 | 16,617,650 |
| 2022-06-23 | 5.100 | 5.150 | 4.440 | 4.440 | 3.409 | 28,202,539 |
| 2022-06-22 | 5.250 | 5.400 | 5.050 | 5.150 | 3.954 | 7,657,374 |
| 2022-06-21 | 5.300 | 5.350 | 5.100 | 5.250 | 4.031 | 6,362,344 |
| 2022-06-20 | 5.400 | 5.500 | 5.050 | 5.300 | 4.069 | 37,521,219 |
| 2022-06-17 | 5.400 | 5.400 | 5.050 | 5.250 | 4.031 | 23,496,170 |
| 2022-06-16 | 4.940 | 5.250 | 4.940 | 5.250 | 4.031 | 30,538,631 |
| 2022-06-15 | 5.050 | 5.150 | 4.820 | 4.860 | 3.732 | 28,719,131 |
| 2022-06-14 | 4.400 | 4.920 | 4.380 | 4.920 | 3.778 | 43,174,660 |
| 2022-06-13 | 4.400 | 4.500 | 4.360 | 4.400 | 3.378 | 3,676,029 |
| 2022-06-10 | 4.500 | 4.600 | 4.460 | 4.520 | 3.471 | 3,572,605 |
| 2022-06-09 | 4.600 | 4.680 | 4.460 | 4.500 | 3.455 | 7,462,390 |
| 2022-06-08 | 4.500 | 4.580 | 4.420 | 4.580 | 3.517 | 9,576,267 |
| 2022-06-07 | 4.440 | 4.580 | 4.360 | 4.440 | 3.409 | 13,795,230 |
| 2022-06-06 | 4.260 | 4.600 | 4.260 | 4.480 | 3.440 | 27,821,840 |
| 2022-06-02 | 4.260 | 4.360 | 4.220 | 4.240 | 3.256 | 5,147,820 |
| 2022-06-01 | 4.320 | 4.340 | 4.220 | 4.260 | 3.271 | 6,003,230 |
| 2022-05-31 | 4.260 | 4.280 | 4.180 | 4.240 | 3.256 | 4,340,501 |
| 2022-05-30 | 4.220 | 4.320 | 4.160 | 4.220 | 3.240 | 10,589,990 |
| 2022-05-27 | 4.100 | 4.240 | 4.080 | 4.200 | 3.225 | 17,187,551 |
| 2022-05-26 | 3.920 | 4.100 | 3.920 | 4.060 | 3.117 | 8,351,667 |
| 2022-05-25 | 3.880 | 3.940 | 3.860 | 3.920 | 3.010 | 5,512,026 |
| 2022-05-24 | 3.860 | 3.900 | 3.820 | 3.840 | 2.948 | 2,391,732 |
| 2022-05-23 | 3.860 | 3.900 | 3.820 | 3.820 | 2.933 | 3,571,952 |
| 2022-05-20 | 3.960 | 3.960 | 3.760 | 3.860 | 2.964 | 14,248,900 |
| 2022-05-19 | 4.000 | 4.080 | 3.960 | 4.020 | 3.087 | 9,228,500 |
| 2022-05-18 | 3.980 | 4.140 | 3.920 | 4.100 | 3.148 | 10,001,000 |
| 2022-05-17 | 3.900 | 4.020 | 3.900 | 3.980 | 3.056 | 5,975,700 |
| 2022-05-13 | 4.000 | 4.040 | 3.840 | 3.860 | 2.964 | 6,023,900 |
| 2022-05-12 | 3.980 | 4.060 | 3.780 | 3.940 | 3.025 | 18,140,301 |
| 2022-05-11 | 4.080 | 4.120 | 3.960 | 4.000 | 3.071 | 11,483,800 |
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.