Chumporn Palm Oil Industry Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-10 | 3.960 | 4.080 | 3.960 | 4.080 | 3.133 | 15,409,500 |
| 2022-05-09 | 3.900 | 4.020 | 3.840 | 3.960 | 3.041 | 10,390,700 |
| 2022-05-06 | 4.040 | 4.100 | 3.900 | 3.920 | 3.010 | 14,805,900 |
| 2022-05-05 | 4.180 | 4.320 | 4.040 | 4.120 | 3.163 | 37,565,801 |
| 2022-05-03 | 4.180 | 4.440 | 4.000 | 4.120 | 3.163 | 55,465,898 |
| 2022-04-29 | 4.120 | 4.260 | 4.120 | 4.160 | 3.194 | 14,712,100 |
| 2022-04-28 | 4.240 | 4.400 | 4.080 | 4.120 | 3.163 | 56,471,199 |
| 2022-04-27 | 4.220 | 4.300 | 3.960 | 3.980 | 3.056 | 29,169,600 |
| 2022-04-26 | 4.280 | 4.340 | 4.140 | 4.180 | 3.209 | 45,332,801 |
| 2022-04-25 | 3.900 | 4.400 | 3.900 | 4.260 | 3.271 | 120,700,000 |
| 2022-04-22 | 3.820 | 3.840 | 3.760 | 3.800 | 2.918 | 3,058,200 |
| 2022-04-21 | 3.920 | 3.920 | 3.820 | 3.820 | 2.933 | 3,622,300 |
| 2022-04-20 | 3.880 | 3.920 | 3.840 | 3.900 | 2.994 | 5,579,200 |
| 2022-04-19 | 3.820 | 3.900 | 3.780 | 3.840 | 2.948 | 6,479,000 |
| 2022-04-18 | 3.800 | 3.840 | 3.760 | 3.800 | 2.918 | 4,343,300 |
| 2022-04-12 | 3.640 | 3.780 | 3.620 | 3.740 | 2.872 | 7,344,400 |
| 2022-04-11 | 3.580 | 3.680 | 3.560 | 3.640 | 2.795 | 2,917,700 |
| 2022-04-08 | 3.700 | 3.700 | 3.540 | 3.580 | 2.749 | 5,883,000 |
| 2022-04-07 | 3.660 | 3.700 | 3.620 | 3.660 | 2.810 | 3,433,200 |
| 2022-04-05 | 3.580 | 3.740 | 3.580 | 3.660 | 2.810 | 7,979,200 |
| 2022-04-04 | 3.480 | 3.580 | 3.480 | 3.560 | 2.733 | 2,576,200 |
| 2022-04-01 | 3.580 | 3.580 | 3.480 | 3.480 | 2.672 | 5,465,700 |
| 2022-03-31 | 3.620 | 3.640 | 3.580 | 3.580 | 2.749 | 2,212,300 |
| 2022-03-30 | 3.600 | 3.640 | 3.540 | 3.620 | 2.779 | 5,775,500 |
| 2022-03-29 | 3.880 | 3.940 | 3.820 | 3.840 | 2.803 | 8,543,600 |
| 2022-03-28 | 3.860 | 3.880 | 3.820 | 3.860 | 2.817 | 3,160,500 |
| 2022-03-25 | 3.980 | 4.020 | 3.760 | 3.820 | 2.788 | 15,823,200 |
| 2022-03-24 | 3.920 | 4.120 | 3.920 | 3.960 | 2.890 | 22,282,461 |
| 2022-03-23 | 4.060 | 4.100 | 3.900 | 3.920 | 2.861 | 21,496,631 |
| 2022-03-22 | 3.800 | 4.000 | 3.760 | 4.000 | 2.919 | 19,050,900 |
| 2022-03-21 | 3.820 | 3.860 | 3.760 | 3.780 | 2.759 | 3,451,800 |
| 2022-03-18 | 3.780 | 3.820 | 3.760 | 3.800 | 2.773 | 2,859,000 |
| 2022-03-17 | 3.820 | 3.880 | 3.760 | 3.760 | 2.744 | 4,309,300 |
| 2022-03-16 | 3.740 | 3.840 | 3.740 | 3.800 | 2.773 | 2,274,500 |
| 2022-03-15 | 3.860 | 3.920 | 3.740 | 3.740 | 2.730 | 9,490,600 |
| 2022-03-14 | 3.900 | 4.000 | 3.840 | 3.880 | 2.832 | 12,128,900 |
| 2022-03-11 | 3.760 | 3.860 | 3.740 | 3.820 | 2.788 | 8,385,400 |
| 2022-03-10 | 3.660 | 3.840 | 3.660 | 3.780 | 2.759 | 11,454,200 |
| 2022-03-09 | 3.520 | 3.700 | 3.460 | 3.660 | 2.671 | 9,380,100 |
| 2022-03-08 | 3.760 | 3.800 | 3.400 | 3.480 | 2.540 | 19,484,900 |
| 2022-03-07 | 3.620 | 3.840 | 3.620 | 3.740 | 2.730 | 18,718,100 |
| 2022-03-04 | 3.840 | 4.060 | 3.640 | 3.680 | 2.686 | 64,057,301 |
| 2022-03-03 | 3.820 | 4.020 | 3.780 | 3.840 | 2.803 | 60,098,801 |
| 2022-03-02 | 3.620 | 3.920 | 3.620 | 3.880 | 2.832 | 64,668,602 |
| 2022-03-01 | 3.640 | 3.660 | 3.540 | 3.580 | 2.613 | 9,355,700 |
| 2022-02-28 | 3.500 | 3.620 | 3.480 | 3.560 | 2.598 | 8,509,000 |
| 2022-02-25 | 3.440 | 3.600 | 3.420 | 3.520 | 2.569 | 16,016,100 |
| 2022-02-24 | 3.460 | 3.520 | 3.340 | 3.480 | 2.540 | 17,034,199 |
| 2022-02-23 | 3.400 | 3.460 | 3.380 | 3.420 | 2.496 | 3,782,200 |
| 2022-02-22 | 3.340 | 3.420 | 3.280 | 3.400 | 2.481 | 3,889,200 |
| 2022-02-21 | 3.400 | 3.460 | 3.340 | 3.340 | 2.438 | 4,358,000 |
| 2022-02-18 | 3.300 | 3.460 | 3.300 | 3.360 | 2.452 | 5,825,300 |
| 2022-02-17 | 3.280 | 3.360 | 3.260 | 3.300 | 2.408 | 2,192,200 |
| 2022-02-15 | 3.220 | 3.340 | 3.220 | 3.300 | 2.408 | 2,453,000 |
| 2022-02-14 | 3.260 | 3.260 | 3.200 | 3.220 | 2.350 | 2,074,600 |
| 2022-02-11 | 3.340 | 3.340 | 3.260 | 3.280 | 2.394 | 2,060,900 |
| 2022-02-10 | 3.340 | 3.400 | 3.300 | 3.340 | 2.438 | 4,289,500 |
| 2022-02-09 | 3.260 | 3.380 | 3.180 | 3.380 | 2.467 | 13,833,000 |
| 2022-02-08 | 3.300 | 3.320 | 3.220 | 3.280 | 2.394 | 5,898,200 |
| 2022-02-07 | 3.500 | 3.520 | 3.300 | 3.340 | 2.438 | 8,201,500 |
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.