Skip to content

See inside every stock. Pro

S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.39▲ 2.31%

← 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
2022-02-04	3.420	3.540	3.420	3.480	2.540	4,554,600
2022-02-03	3.480	3.480	3.420	3.420	2.496	4,478,900
2022-02-02	3.560	3.580	3.460	3.480	2.540	11,230,000
2022-02-01	3.660	3.680	3.580	3.580	2.613	6,450,300
2022-01-31	3.700	3.760	3.640	3.640	2.657	11,847,200
2022-01-28	3.660	3.780	3.620	3.620	2.642	21,112,699
2022-01-27	3.620	3.700	3.560	3.600	2.627	14,451,100
2022-01-26	3.620	3.760	3.580	3.760	2.744	19,650,100
2022-01-25	3.640	3.660	3.460	3.540	2.584	15,958,400
2022-01-24	3.680	3.900	3.660	3.680	2.686	43,518,898
2022-01-21	3.580	3.620	3.500	3.560	2.598	22,570,301
2022-01-20	3.380	3.700	3.380	3.700	2.700	69,380,398
2022-01-19	3.460	3.460	3.240	3.320	2.423	10,586,300
2022-01-18	3.440	3.500	3.380	3.440	2.511	8,725,200
2022-01-17	3.500	3.500	3.380	3.400	2.481	19,159,600
2022-01-14	3.180	3.360	3.140	3.340	2.438	21,954,600
2022-01-13	3.180	3.260	3.140	3.160	2.306	9,948,200
2022-01-12	3.180	3.200	3.120	3.180	2.321	7,452,500
2022-01-11	3.080	3.160	3.060	3.140	2.292	5,957,500
2022-01-10	3.120	3.120	3.080	3.080	2.248	2,585,500
2022-01-07	3.160	3.160	3.100	3.120	2.277	4,209,500
2022-01-06	3.100	3.180	3.060	3.160	2.306	8,759,300
2022-01-05	3.120	3.160	3.060	3.080	2.248	8,453,700
2022-01-04	3.000	3.140	2.980	3.100	2.262	13,336,600
2021-12-30	2.980	3.000	2.960	2.960	2.160	282,200
2021-12-29	3.000	3.000	2.960	2.960	2.160	981,800
2021-12-28	3.040	3.040	2.940	3.000	2.189	1,510,700
2021-12-27	2.940	3.040	2.940	3.000	2.189	1,167,700
2021-12-24	2.940	2.980	2.920	2.940	2.146	657,200
2021-12-23	2.960	2.980	2.920	2.920	2.131	779,300
2021-12-22	2.960	2.980	2.920	2.940	2.146	1,009,500
2021-12-21	2.920	3.000	2.920	2.960	2.160	1,229,900
2021-12-20	3.040	3.040	2.920	2.920	2.131	4,126,600
2021-12-17	3.040	3.060	3.020	3.040	2.219	655,300
2021-12-16	3.060	3.060	3.020	3.020	2.204	1,444,300
2021-12-15	3.060	3.060	3.020	3.060	2.233	938,200
2021-12-14	3.080	3.080	3.040	3.060	2.233	812,000
2021-12-13	3.040	3.140	3.040	3.060	2.233	4,787,100
2021-12-09	3.060	3.080	3.020	3.020	2.204	1,491,300
2021-12-08	3.100	3.120	3.040	3.040	2.219	2,297,900
2021-12-07	3.060	3.080	3.040	3.060	2.233	1,460,000
2021-12-03	3.100	3.100	3.020	3.020	2.204	1,232,700
2021-12-02	3.100	3.140	3.060	3.060	2.233	3,722,100
2021-12-01	3.000	3.060	3.000	3.040	2.219	1,201,800
2021-11-30	3.060	3.100	3.000	3.000	2.189	3,347,200
2021-11-29	3.080	3.080	3.000	3.040	2.219	4,478,700
2021-11-26	3.140	3.160	3.080	3.080	2.248	5,437,200
2021-11-25	3.180	3.200	3.140	3.140	2.292	8,326,400
2021-11-24	3.120	3.180	3.100	3.140	2.292	5,965,200
2021-11-23	3.100	3.160	3.080	3.100	2.262	5,734,100
2021-11-22	3.200	3.220	3.060	3.100	2.262	7,535,000
2021-11-19	3.180	3.260	3.160	3.180	2.321	10,008,900
2021-11-18	3.180	3.200	3.120	3.160	2.306	7,551,100
2021-11-17	3.020	3.260	3.000	3.220	2.350	29,113,801
2021-11-16	3.060	3.060	2.980	3.000	2.189	5,479,600
2021-11-15	3.020	3.080	3.000	3.040	2.219	10,678,400
2021-11-12	3.080	3.080	2.940	3.000	2.189	15,345,300
2021-11-11	3.520	3.640	3.000	3.020	2.204	43,325,199
2021-11-10	3.480	3.580	3.440	3.480	2.540	6,930,700
2021-11-09	3.640	3.800	3.420	3.440	2.511	14,330,400

← NewerPage 20 of 21 · 1,217 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.