Chumporn Palm Oil Industry Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 3.380 | 3.420 | 3.380 | 3.400 | 3.146 | 262,332 |
| 2026-01-19 | 3.400 | 3.400 | 3.380 | 3.380 | 3.128 | 81,553 |
| 2026-01-16 | 3.420 | 3.420 | 3.380 | 3.380 | 3.128 | 173,316 |
| 2026-01-15 | 3.380 | 3.420 | 3.360 | 3.420 | 3.165 | 131,483 |
| 2026-01-14 | 3.420 | 3.420 | 3.340 | 3.380 | 3.128 | 92,930 |
| 2026-01-13 | 3.360 | 3.400 | 3.360 | 3.400 | 3.146 | 308,157 |
| 2026-01-12 | 3.340 | 3.380 | 3.340 | 3.360 | 3.109 | 255,730 |
| 2026-01-09 | 3.300 | 3.340 | 3.300 | 3.340 | 3.091 | 334,554 |
| 2026-01-08 | 3.280 | 3.320 | 3.280 | 3.280 | 3.035 | 59,412 |
| 2026-01-07 | 3.260 | 3.300 | 3.260 | 3.280 | 3.035 | 158,437 |
| 2026-01-06 | 3.240 | 3.280 | 3.240 | 3.260 | 3.017 | 53,138 |
| 2026-01-05 | 3.280 | 3.280 | 3.240 | 3.260 | 3.017 | 76,423 |
| 2025-12-30 | 3.260 | 3.280 | 3.260 | 3.280 | 3.035 | 165,584 |
| 2025-12-29 | 3.240 | 3.280 | 3.240 | 3.260 | 3.017 | 23,932 |
| 2025-12-26 | 3.240 | 3.280 | 3.240 | 3.260 | 3.017 | 75,951 |
| 2025-12-25 | 3.240 | 3.260 | 3.240 | 3.240 | 2.998 | 60,711 |
| 2025-12-24 | 3.260 | 3.280 | 3.240 | 3.260 | 3.017 | 131,920 |
| 2025-12-23 | 3.240 | 3.280 | 3.240 | 3.260 | 3.017 | 185,601 |
| 2025-12-22 | 3.260 | 3.260 | 3.240 | 3.260 | 3.017 | 58,651 |
| 2025-12-19 | 3.240 | 3.260 | 3.240 | 3.260 | 3.017 | 77,200 |
| 2025-12-18 | 3.240 | 3.260 | 3.240 | 3.240 | 2.998 | 136,458 |
| 2025-12-17 | 3.220 | 3.260 | 3.220 | 3.260 | 3.017 | 145,146 |
| 2025-12-16 | 3.220 | 3.260 | 3.220 | 3.240 | 2.998 | 104,900 |
| 2025-12-15 | 3.260 | 3.260 | 3.220 | 3.240 | 2.998 | 83,133 |
| 2025-12-12 | 3.260 | 3.260 | 3.220 | 3.240 | 2.998 | 112,762 |
| 2025-12-11 | 3.240 | 3.260 | 3.200 | 3.220 | 2.980 | 149,810 |
| 2025-12-09 | 3.240 | 3.240 | 3.220 | 3.220 | 2.980 | 67,501 |
| 2025-12-08 | 3.220 | 3.260 | 3.220 | 3.220 | 2.980 | 132,727 |
| 2025-12-04 | 3.260 | 3.260 | 3.220 | 3.220 | 2.980 | 61,901 |
| 2025-12-03 | 3.220 | 3.220 | 3.200 | 3.220 | 2.980 | 101,412 |
| 2025-12-02 | 3.200 | 3.220 | 3.200 | 3.200 | 2.961 | 225,236 |
| 2025-12-01 | 3.220 | 3.240 | 3.200 | 3.240 | 2.998 | 69,245 |
| 2025-11-28 | 3.220 | 3.240 | 3.200 | 3.200 | 2.961 | 22,559 |
| 2025-11-27 | 3.240 | 3.240 | 3.220 | 3.240 | 2.998 | 101,930 |
| 2025-11-26 | 3.200 | 3.220 | 3.200 | 3.220 | 2.980 | 66,280 |
| 2025-11-25 | 3.160 | 3.200 | 3.160 | 3.200 | 2.961 | 62,900 |
| 2025-11-24 | 3.160 | 3.180 | 3.160 | 3.160 | 2.924 | 22,630 |
| 2025-11-21 | 3.180 | 3.180 | 3.160 | 3.160 | 2.924 | 87,700 |
| 2025-11-20 | 3.160 | 3.180 | 3.160 | 3.160 | 2.924 | 5,045 |
| 2025-11-19 | 3.120 | 3.180 | 3.120 | 3.160 | 2.924 | 220,269 |
| 2025-11-18 | 3.160 | 3.160 | 3.120 | 3.120 | 2.887 | 276,405 |
| 2025-11-17 | 3.160 | 3.180 | 3.140 | 3.180 | 2.943 | 344,836 |
| 2025-11-14 | 3.260 | 3.260 | 3.200 | 3.200 | 2.961 | 136,669 |
| 2025-11-13 | 3.260 | 3.260 | 3.220 | 3.240 | 2.998 | 131,000 |
| 2025-11-12 | 3.240 | 3.240 | 3.200 | 3.200 | 2.961 | 14,416 |
| 2025-11-11 | 3.200 | 3.220 | 3.200 | 3.200 | 2.961 | 3,124 |
| 2025-11-10 | 3.180 | 3.260 | 3.180 | 3.220 | 2.980 | 63,787 |
| 2025-11-07 | 3.220 | 3.240 | 3.180 | 3.180 | 2.943 | 42,809 |
| 2025-11-06 | 3.220 | 3.260 | 3.220 | 3.220 | 2.980 | 19,965 |
| 2025-11-05 | 3.220 | 3.260 | 3.200 | 3.240 | 2.998 | 35,080 |
| 2025-11-04 | 3.260 | 3.280 | 3.200 | 3.220 | 2.980 | 45,626 |
| 2025-11-03 | 3.260 | 3.260 | 3.220 | 3.220 | 2.980 | 57,403 |
| 2025-10-31 | 3.220 | 3.300 | 3.220 | 3.260 | 3.017 | 536,036 |
| 2025-10-30 | 3.220 | 3.240 | 3.220 | 3.240 | 2.998 | 256,161 |
| 2025-10-29 | 3.240 | 3.240 | 3.200 | 3.220 | 2.980 | 58,038 |
| 2025-10-28 | 3.220 | 3.240 | 3.200 | 3.200 | 2.961 | 130,150 |
| 2025-10-27 | 3.220 | 3.260 | 3.160 | 3.240 | 2.998 | 403,248 |
| 2025-10-24 | 3.220 | 3.260 | 3.220 | 3.240 | 2.998 | 384,085 |
| 2025-10-22 | 3.220 | 3.260 | 3.220 | 3.240 | 2.998 | 52,521 |
| 2025-10-21 | 3.240 | 3.240 | 3.220 | 3.220 | 2.980 | 72,069 |
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.