Chumporn Palm Oil Industry Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 4.080 | 4.160 | 3.700 | 3.700 | 2.700 | 11,241,100 |
| 2021-11-05 | 4.220 | 4.300 | 4.100 | 4.100 | 2.992 | 2,892,200 |
| 2021-11-04 | 4.080 | 4.300 | 4.040 | 4.240 | 3.094 | 6,190,900 |
| 2021-11-03 | 4.520 | 4.540 | 4.180 | 4.180 | 3.051 | 8,427,400 |
| 2021-11-02 | 4.720 | 4.740 | 4.520 | 4.520 | 3.299 | 5,433,500 |
| 2021-11-01 | 4.720 | 4.840 | 4.640 | 4.680 | 3.416 | 4,355,200 |
| 2021-10-29 | 4.640 | 4.780 | 4.620 | 4.700 | 3.430 | 3,860,300 |
| 2021-10-28 | 4.700 | 4.720 | 4.580 | 4.620 | 3.372 | 5,003,200 |
| 2021-10-27 | 4.600 | 4.900 | 4.600 | 4.660 | 3.401 | 23,751,100 |
| 2021-10-26 | 4.540 | 4.680 | 4.540 | 4.600 | 3.357 | 4,864,700 |
| 2021-10-25 | 4.580 | 4.620 | 4.500 | 4.520 | 3.299 | 2,717,100 |
| 2021-10-21 | 4.580 | 4.720 | 4.500 | 4.500 | 3.284 | 5,461,900 |
← NewerPage 21 of 21 · 1,212 trading days
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.