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
2025-04-21	2.680	2.680	2.620	2.620	2.425	120,390
2025-04-18	2.760	2.760	2.700	2.720	2.517	69,100
2025-04-17	2.620	2.720	2.620	2.700	2.499	30,300
2025-04-16	2.620	2.640	2.580	2.600	2.406	40,714
2025-04-11	2.640	2.640	2.620	2.620	2.425	69,125
2025-04-10	2.580	2.660	2.580	2.640	2.443	97,301
2025-04-09	2.600	2.600	2.560	2.580	2.388	107,111
2025-04-08	2.740	2.740	2.640	2.640	2.443	215,319
2025-04-04	2.760	2.760	2.720	2.740	2.536	194,202
2025-04-03	2.740	2.780	2.740	2.740	2.536	89,001
2025-04-02	2.800	2.800	2.760	2.760	2.554	20,500
2025-04-01	2.760	2.780	2.740	2.740	2.536	49,000
2025-03-31	2.760	2.780	2.720	2.720	2.517	115,582
2025-03-28	2.780	2.780	2.760	2.760	2.554	18,513
2025-03-27	2.780	2.800	2.760	2.780	2.573	63,800
2025-03-26	2.800	2.800	2.760	2.780	2.573	124,215
2025-03-25	2.800	2.800	2.760	2.800	2.591	53,666
2025-03-24	2.820	2.820	2.780	2.800	2.591	17,801
2025-03-21	2.800	2.820	2.780	2.820	2.610	17,300
2025-03-20	2.820	2.820	2.800	2.800	2.591	97,901
2025-03-19	2.840	2.840	2.800	2.800	2.591	30,200
2025-03-18	2.780	2.820	2.780	2.820	2.610	7,201
2025-03-17	2.780	2.820	2.780	2.780	2.573	39,400
2025-03-14	2.780	2.820	2.780	2.780	2.573	139,234
2025-03-13	2.760	2.820	2.760	2.780	2.573	900,822
2025-03-12	2.960	2.960	2.940	2.960	2.536	716,300
2025-03-11	2.980	2.980	2.880	2.960	2.536	389,805
2025-03-10	3.020	3.020	2.980	2.980	2.553	128,000
2025-03-07	2.960	3.020	2.940	2.980	2.553	159,700
2025-03-06	2.960	2.960	2.920	2.940	2.519	184,601
2025-03-05	2.920	2.960	2.920	2.960	2.536	156,931
2025-03-04	2.940	2.940	2.900	2.920	2.501	126,500
2025-03-03	2.900	2.960	2.900	2.960	2.536	199,201
2025-02-28	2.900	2.980	2.900	2.900	2.484	318,316
2025-02-27	2.920	2.980	2.920	2.920	2.501	807,700
2025-02-26	3.000	3.020	2.980	3.000	2.570	413,303
2025-02-25	3.020	3.060	2.980	2.980	2.553	461,400
2025-02-24	3.040	3.080	3.000	3.020	2.587	307,038
2025-02-21	3.080	3.080	3.000	3.040	2.604	568,400
2025-02-20	3.100	3.100	3.000	3.020	2.587	452,905
2025-02-19	3.040	3.100	3.020	3.060	2.621	1,630,815
2025-02-18	2.900	3.000	2.880	2.980	2.553	676,351
2025-02-17	2.880	2.900	2.880	2.900	2.484	73,600
2025-02-14	2.820	2.900	2.820	2.900	2.484	263,566
2025-02-13	2.840	2.900	2.820	2.840	2.433	166,600
2025-02-11	2.820	2.880	2.820	2.860	2.450	168,802
2025-02-10	2.920	2.920	2.840	2.860	2.450	273,400
2025-02-07	2.900	2.920	2.860	2.900	2.484	172,299
2025-02-06	2.920	2.920	2.880	2.900	2.484	37,900
2025-02-05	2.900	2.920	2.880	2.900	2.484	196,114
2025-02-04	2.920	2.940	2.900	2.920	2.501	113,334
2025-02-03	2.880	2.920	2.880	2.920	2.501	59,301
2025-01-31	2.940	2.960	2.880	2.940	2.519	357,807
2025-01-30	2.940	2.940	2.920	2.940	2.519	14,100
2025-01-29	2.880	2.940	2.880	2.920	2.501	17,400
2025-01-28	2.880	2.920	2.880	2.880	2.467	172,599
2025-01-27	2.900	2.900	2.880	2.900	2.484	21,000
2025-01-24	2.940	2.940	2.880	2.920	2.501	38,946
2025-01-23	2.940	2.960	2.900	2.940	2.519	121,610
2025-01-22	2.960	2.960	2.920	2.940	2.519	186,301

← NewerPage 7 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.