Chumporn Palm Oil Industry Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 3.580 | 3.640 | 3.580 | 3.620 | 3.620 | 438,662 |
| 2026-07-17 | 3.600 | 3.600 | 3.540 | 3.560 | 3.560 | 371,304 |
| 2026-07-16 | 3.540 | 3.620 | 3.540 | 3.600 | 3.600 | 466,138 |
| 2026-07-15 | 3.560 | 3.600 | 3.560 | 3.560 | 3.560 | 309,161 |
| 2026-07-14 | 3.560 | 3.580 | 3.540 | 3.580 | 3.580 | 196,740 |
| 2026-07-13 | 3.540 | 3.580 | 3.520 | 3.560 | 3.560 | 161,310 |
| 2026-07-10 | 3.500 | 3.540 | 3.500 | 3.520 | 3.520 | 202,347 |
| 2026-07-09 | 3.460 | 3.520 | 3.460 | 3.500 | 3.500 | 382,103 |
| 2026-07-08 | 3.460 | 3.480 | 3.440 | 3.440 | 3.440 | 140,651 |
| 2026-07-07 | 3.440 | 3.480 | 3.440 | 3.440 | 3.440 | 79,509 |
| 2026-07-06 | 3.460 | 3.480 | 3.440 | 3.440 | 3.440 | 359,861 |
| 2026-07-03 | 3.480 | 3.500 | 3.440 | 3.460 | 3.460 | 229,673 |
| 2026-07-02 | 3.500 | 3.500 | 3.440 | 3.480 | 3.480 | 255,669 |
| 2026-07-01 | 3.480 | 3.500 | 3.460 | 3.500 | 3.500 | 118,614 |
| 2026-06-30 | 3.500 | 3.500 | 3.460 | 3.480 | 3.480 | 95,205 |
| 2026-06-29 | 3.500 | 3.520 | 3.460 | 3.480 | 3.480 | 360,526 |
| 2026-06-26 | 3.480 | 3.480 | 3.460 | 3.460 | 3.460 | 93,999 |
| 2026-06-25 | 3.480 | 3.500 | 3.460 | 3.460 | 3.460 | 97,217 |
| 2026-06-24 | 3.440 | 3.480 | 3.440 | 3.440 | 3.440 | 47,826 |
| 2026-06-23 | 3.500 | 3.500 | 3.440 | 3.440 | 3.440 | 177,547 |
| 2026-06-22 | 3.420 | 3.480 | 3.420 | 3.480 | 3.480 | 159,963 |
| 2026-06-19 | 3.480 | 3.480 | 3.440 | 3.460 | 3.460 | 50,732 |
| 2026-06-18 | 3.420 | 3.460 | 3.420 | 3.440 | 3.440 | 81,957 |
| 2026-06-17 | 3.400 | 3.420 | 3.400 | 3.420 | 3.420 | 90,400 |
| 2026-06-16 | 3.420 | 3.440 | 3.400 | 3.400 | 3.400 | 219,342 |
| 2026-06-15 | 3.420 | 3.460 | 3.420 | 3.420 | 3.420 | 154,914 |
| 2026-06-12 | 3.440 | 3.440 | 3.420 | 3.420 | 3.420 | 84,805 |
| 2026-06-11 | 3.440 | 3.440 | 3.420 | 3.420 | 3.420 | 115,589 |
| 2026-06-10 | 3.460 | 3.460 | 3.420 | 3.420 | 3.420 | 403,749 |
| 2026-06-09 | 3.440 | 3.460 | 3.420 | 3.460 | 3.460 | 69,489 |
| 2026-06-08 | 3.440 | 3.460 | 3.400 | 3.420 | 3.420 | 327,290 |
| 2026-06-05 | 3.420 | 3.480 | 3.420 | 3.460 | 3.460 | 123,342 |
| 2026-06-04 | 3.460 | 3.480 | 3.420 | 3.460 | 3.460 | 460,607 |
| 2026-06-02 | 3.460 | 3.460 | 3.440 | 3.460 | 3.460 | 163,425 |
| 2026-05-29 | 3.420 | 3.480 | 3.400 | 3.460 | 3.460 | 385,368 |
| 2026-05-28 | 3.460 | 3.460 | 3.380 | 3.400 | 3.400 | 283,781 |
| 2026-05-27 | 3.400 | 3.460 | 3.360 | 3.420 | 3.420 | 1,018,915 |
| 2026-05-26 | 3.400 | 3.440 | 3.340 | 3.400 | 3.400 | 736,284 |
| 2026-05-25 | 3.400 | 3.400 | 3.360 | 3.380 | 3.380 | 490,469 |
| 2026-05-22 | 3.380 | 3.420 | 3.380 | 3.400 | 3.400 | 370,577 |
| 2026-05-21 | 3.400 | 3.420 | 3.380 | 3.380 | 3.380 | 83,009 |
| 2026-05-20 | 3.440 | 3.440 | 3.380 | 3.420 | 3.420 | 279,300 |
| 2026-05-19 | 3.440 | 3.440 | 3.420 | 3.440 | 3.440 | 164,211 |
| 2026-05-18 | 3.460 | 3.480 | 3.420 | 3.420 | 3.420 | 120,472 |
| 2026-05-15 | 3.400 | 3.420 | 3.400 | 3.420 | 3.420 | 163,475 |
| 2026-05-14 | 3.360 | 3.380 | 3.340 | 3.360 | 3.360 | 238,300 |
| 2026-05-13 | 3.400 | 3.400 | 3.340 | 3.340 | 3.340 | 249,855 |
| 2026-05-12 | 3.440 | 3.440 | 3.360 | 3.360 | 3.360 | 243,352 |
| 2026-05-11 | 3.500 | 3.500 | 3.440 | 3.440 | 3.440 | 266,802 |
| 2026-05-08 | 3.420 | 3.520 | 3.400 | 3.500 | 3.500 | 1,897,498 |
| 2026-05-07 | 3.400 | 3.400 | 3.360 | 3.360 | 3.360 | 158,740 |
| 2026-05-06 | 3.360 | 3.400 | 3.340 | 3.360 | 3.360 | 284,481 |
| 2026-05-05 | 3.420 | 3.420 | 3.340 | 3.340 | 3.340 | 360,788 |
| 2026-04-30 | 3.400 | 3.420 | 3.360 | 3.400 | 3.400 | 273,787 |
| 2026-04-29 | 3.380 | 3.400 | 3.360 | 3.380 | 3.380 | 106,600 |
| 2026-04-28 | 3.380 | 3.400 | 3.360 | 3.360 | 3.360 | 55,203 |
| 2026-04-27 | 3.420 | 3.420 | 3.360 | 3.380 | 3.380 | 126,845 |
| 2026-04-24 | 3.420 | 3.420 | 3.380 | 3.400 | 3.400 | 93,600 |
| 2026-04-23 | 3.400 | 3.420 | 3.360 | 3.360 | 3.360 | 116,307 |
| 2026-04-22 | 3.400 | 3.460 | 3.380 | 3.400 | 3.400 | 348,232 |
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.