Chumporn Palm Oil Industry Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 3.200 | 3.240 | 3.200 | 3.240 | 2.998 | 32,992 |
| 2025-10-17 | 3.240 | 3.260 | 3.180 | 3.200 | 2.961 | 372,060 |
| 2025-10-16 | 3.220 | 3.260 | 3.220 | 3.240 | 2.998 | 106,010 |
| 2025-10-15 | 3.220 | 3.240 | 3.220 | 3.240 | 2.998 | 16,331 |
| 2025-10-14 | 3.260 | 3.260 | 3.220 | 3.220 | 2.980 | 167,933 |
| 2025-10-10 | 3.200 | 3.280 | 3.200 | 3.260 | 3.017 | 569,353 |
| 2025-10-09 | 3.200 | 3.220 | 3.200 | 3.200 | 2.961 | 137,942 |
| 2025-10-08 | 3.200 | 3.220 | 3.200 | 3.200 | 2.961 | 78,747 |
| 2025-10-07 | 3.220 | 3.220 | 3.200 | 3.200 | 2.961 | 221,667 |
| 2025-10-06 | 3.220 | 3.240 | 3.220 | 3.220 | 2.980 | 121,270 |
| 2025-10-03 | 3.220 | 3.240 | 3.200 | 3.220 | 2.980 | 88,332 |
| 2025-10-02 | 3.240 | 3.240 | 3.220 | 3.220 | 2.980 | 287,770 |
| 2025-10-01 | 3.220 | 3.240 | 3.220 | 3.220 | 2.980 | 135,109 |
| 2025-09-30 | 3.240 | 3.240 | 3.220 | 3.220 | 2.980 | 180,104 |
| 2025-09-29 | 3.220 | 3.240 | 3.220 | 3.220 | 2.980 | 123,788 |
| 2025-09-26 | 3.200 | 3.240 | 3.200 | 3.220 | 2.980 | 188,823 |
| 2025-09-25 | 3.200 | 3.240 | 3.200 | 3.200 | 2.961 | 39,540 |
| 2025-09-24 | 3.200 | 3.220 | 3.200 | 3.200 | 2.961 | 44,900 |
| 2025-09-23 | 3.220 | 3.220 | 3.200 | 3.200 | 2.961 | 456,320 |
| 2025-09-22 | 3.240 | 3.240 | 3.220 | 3.220 | 2.980 | 327,139 |
| 2025-09-19 | 3.220 | 3.240 | 3.200 | 3.220 | 2.980 | 192,880 |
| 2025-09-18 | 3.220 | 3.240 | 3.200 | 3.220 | 2.980 | 286,652 |
| 2025-09-17 | 3.240 | 3.240 | 3.200 | 3.220 | 2.980 | 366,771 |
| 2025-09-16 | 3.200 | 3.220 | 3.180 | 3.200 | 2.961 | 864,197 |
| 2025-09-15 | 3.140 | 3.180 | 3.140 | 3.180 | 2.943 | 904,855 |
| 2025-09-12 | 3.120 | 3.140 | 3.120 | 3.120 | 2.887 | 220,998 |
| 2025-09-11 | 3.120 | 3.140 | 3.120 | 3.120 | 2.887 | 165,584 |
| 2025-09-10 | 3.120 | 3.140 | 3.100 | 3.120 | 2.887 | 139,862 |
| 2025-09-09 | 3.120 | 3.140 | 3.100 | 3.100 | 2.869 | 420,987 |
| 2025-09-08 | 3.100 | 3.120 | 3.080 | 3.120 | 2.887 | 459,243 |
| 2025-09-05 | 3.100 | 3.120 | 3.100 | 3.100 | 2.869 | 111,936 |
| 2025-09-04 | 3.100 | 3.140 | 3.100 | 3.100 | 2.869 | 80,315 |
| 2025-09-03 | 3.100 | 3.140 | 3.100 | 3.100 | 2.869 | 373,111 |
| 2025-09-02 | 3.100 | 3.180 | 3.100 | 3.100 | 2.869 | 316,172 |
| 2025-09-01 | 3.120 | 3.120 | 3.080 | 3.080 | 2.850 | 89,201 |
| 2025-08-29 | 3.080 | 3.120 | 3.060 | 3.100 | 2.869 | 170,566 |
| 2025-08-28 | 3.080 | 3.120 | 3.080 | 3.100 | 2.869 | 35,901 |
| 2025-08-27 | 3.100 | 3.120 | 3.080 | 3.100 | 2.869 | 159,538 |
| 2025-08-26 | 3.100 | 3.140 | 3.100 | 3.120 | 2.887 | 205,524 |
| 2025-08-25 | 3.100 | 3.120 | 3.100 | 3.120 | 2.887 | 152,861 |
| 2025-08-22 | 3.100 | 3.120 | 3.080 | 3.100 | 2.869 | 300,202 |
| 2025-08-21 | 3.100 | 3.160 | 3.100 | 3.100 | 2.869 | 483,304 |
| 2025-08-20 | 3.100 | 3.120 | 3.080 | 3.100 | 2.869 | 289,948 |
| 2025-08-19 | 3.100 | 3.140 | 3.100 | 3.100 | 2.869 | 243,036 |
| 2025-08-18 | 3.140 | 3.160 | 3.100 | 3.100 | 2.869 | 753,711 |
| 2025-08-15 | 3.100 | 3.220 | 3.100 | 3.120 | 2.887 | 4,622,564 |
| 2025-08-14 | 3.100 | 3.120 | 3.080 | 3.100 | 2.869 | 853,222 |
| 2025-08-13 | 3.080 | 3.120 | 3.060 | 3.100 | 2.869 | 648,961 |
| 2025-08-08 | 3.120 | 3.120 | 3.020 | 3.080 | 2.850 | 587,309 |
| 2025-08-07 | 3.140 | 3.180 | 3.060 | 3.100 | 2.869 | 3,497,232 |
| 2025-08-06 | 2.860 | 2.860 | 2.820 | 2.840 | 2.628 | 37,900 |
| 2025-08-05 | 2.820 | 2.860 | 2.820 | 2.840 | 2.628 | 61,633 |
| 2025-08-04 | 2.780 | 2.820 | 2.760 | 2.820 | 2.610 | 111,695 |
| 2025-08-01 | 2.800 | 2.860 | 2.780 | 2.800 | 2.591 | 177,205 |
| 2025-07-31 | 2.780 | 2.860 | 2.780 | 2.800 | 2.591 | 258,691 |
| 2025-07-30 | 2.760 | 2.820 | 2.760 | 2.800 | 2.591 | 82,400 |
| 2025-07-29 | 2.740 | 2.800 | 2.740 | 2.800 | 2.591 | 18,100 |
| 2025-07-25 | 2.780 | 2.800 | 2.760 | 2.780 | 2.573 | 36,900 |
| 2025-07-24 | 2.780 | 2.820 | 2.780 | 2.800 | 2.591 | 51,120 |
| 2025-07-23 | 2.760 | 2.820 | 2.760 | 2.820 | 2.610 | 14,773 |
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.