Skip to content

S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%

← 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
2025-07-22	2.800	2.840	2.780	2.780	2.573	42,612
2025-07-21	2.800	2.820	2.780	2.820	2.610	198,773
2025-07-18	2.760	2.800	2.760	2.780	2.573	40,100
2025-07-17	2.760	2.800	2.760	2.800	2.591	39,306
2025-07-16	2.740	2.800	2.720	2.800	2.591	136,200
2025-07-15	2.700	2.760	2.680	2.740	2.536	108,321
2025-07-14	2.700	2.740	2.700	2.720	2.517	13,170
2025-07-11	2.700	2.740	2.700	2.720	2.517	26,925
2025-07-09	2.700	2.740	2.700	2.720	2.517	11,301
2025-07-08	2.700	2.740	2.700	2.740	2.536	4,826
2025-07-07	2.760	2.760	2.720	2.740	2.536	18,175
2025-07-04	2.720	2.740	2.720	2.720	2.517	31,501
2025-07-03	2.740	2.740	2.720	2.740	2.536	15,874
2025-07-02	2.720	2.740	2.700	2.740	2.536	34,807
2025-07-01	2.700	2.720	2.700	2.720	2.517	22,801
2025-06-30	2.660	2.700	2.660	2.700	2.499	46,000
2025-06-27	2.640	2.700	2.640	2.660	2.462	70,309
2025-06-26	2.660	2.680	2.640	2.640	2.443	33,100
2025-06-25	2.640	2.680	2.640	2.660	2.462	23,300
2025-06-24	2.660	2.700	2.660	2.660	2.462	39,500
2025-06-23	2.640	2.660	2.620	2.660	2.462	132,900
2025-06-20	2.660	2.680	2.660	2.680	2.480	104,695
2025-06-19	2.680	2.700	2.640	2.680	2.480	158,150
2025-06-18	2.700	2.740	2.700	2.700	2.499	118,300
2025-06-17	2.740	2.740	2.680	2.700	2.499	56,203
2025-06-16	2.680	2.740	2.680	2.700	2.499	102,430
2025-06-13	2.700	2.720	2.660	2.680	2.480	141,837
2025-06-12	2.780	2.840	2.680	2.720	2.517	332,819
2025-06-11	2.680	3.120	2.680	2.780	2.573	4,401,582
2025-06-10	2.680	2.720	2.680	2.680	2.480	70,500
2025-06-09	2.700	2.780	2.660	2.680	2.480	361,801
2025-06-06	2.720	2.740	2.720	2.720	2.517	41,100
2025-06-05	2.660	2.760	2.660	2.740	2.536	140,323
2025-06-04	2.620	2.720	2.620	2.680	2.480	510,214
2025-05-30	2.660	2.660	2.640	2.640	2.443	22,391
2025-05-29	2.640	2.640	2.640	2.640	2.443	12,708
2025-05-28	2.620	2.660	2.620	2.640	2.443	26,900
2025-05-27	2.620	2.660	2.620	2.640	2.443	13,901
2025-05-26	2.620	2.620	2.600	2.620	2.425	67,908
2025-05-23	2.680	2.680	2.520	2.640	2.443	276,727
2025-05-22	2.660	2.660	2.620	2.620	2.425	211,300
2025-05-21	2.620	2.640	2.600	2.640	2.443	95,500
2025-05-20	2.640	2.640	2.600	2.640	2.443	149,301
2025-05-19	2.620	2.640	2.560	2.620	2.425	97,310
2025-05-16	2.620	2.640	2.620	2.620	2.425	85,867
2025-05-15	2.680	2.680	2.600	2.620	2.425	107,049
2025-05-14	2.660	2.660	2.600	2.620	2.425	67,311
2025-05-13	2.620	2.660	2.600	2.620	2.425	62,205
2025-05-09	2.580	2.620	2.560	2.600	2.406	22,102
2025-05-08	2.600	2.600	2.560	2.580	2.388	43,100
2025-05-07	2.580	2.580	2.560	2.580	2.388	46,901
2025-05-06	2.600	2.600	2.560	2.580	2.388	58,010
2025-05-02	2.560	2.580	2.560	2.580	2.388	370,026
2025-04-30	2.560	2.580	2.540	2.560	2.369	98,711
2025-04-29	2.580	2.580	2.520	2.560	2.369	164,300
2025-04-28	2.620	2.620	2.560	2.560	2.369	228,429
2025-04-25	2.640	2.660	2.640	2.640	2.443	49,100
2025-04-24	2.640	2.660	2.620	2.640	2.443	69,546
2025-04-23	2.640	2.680	2.640	2.660	2.462	55,900
2025-04-22	2.620	2.700	2.620	2.660	2.462	16,901

← NewerPage 6 of 21 · 1,212 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.