Skip to content

S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%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
2025-01-21	2.860	2.960	2.840	2.940	2.519	182,200
2025-01-20	2.880	2.880	2.820	2.860	2.450	57,806
2025-01-17	2.840	2.860	2.840	2.840	2.433	347,525
2025-01-16	2.860	2.860	2.820	2.840	2.433	61,500
2025-01-15	2.860	2.880	2.840	2.860	2.450	188,310
2025-01-14	2.880	2.880	2.820	2.840	2.433	102,749
2025-01-13	2.860	2.860	2.820	2.860	2.450	227,073
2025-01-10	2.880	2.880	2.840	2.860	2.450	55,200
2025-01-09	2.860	2.900	2.840	2.880	2.467	232,198
2025-01-08	2.860	2.900	2.840	2.900	2.484	326,422
2025-01-07	2.840	2.880	2.840	2.860	2.450	72,402
2025-01-06	2.880	2.880	2.840	2.860	2.450	36,640
2025-01-03	2.880	2.880	2.840	2.880	2.467	173,111
2025-01-02	2.840	2.920	2.840	2.880	2.467	122,679
2024-12-30	2.900	2.900	2.860	2.900	2.484	30,451
2024-12-27	2.900	2.900	2.880	2.900	2.484	8,010
2024-12-26	2.920	2.920	2.820	2.900	2.484	251,300
2024-12-25	2.860	2.920	2.860	2.920	2.501	240,830
2024-12-24	2.860	2.860	2.800	2.840	2.433	17,606
2024-12-23	2.800	2.860	2.800	2.840	2.433	96,417
2024-12-20	2.820	2.820	2.800	2.820	2.416	139,275
2024-12-19	2.800	2.820	2.800	2.820	2.416	240,808
2024-12-18	2.820	2.840	2.820	2.840	2.433	92,500
2024-12-17	2.920	2.920	2.800	2.840	2.433	514,401
2024-12-16	2.960	2.960	2.880	2.900	2.484	317,401
2024-12-13	2.960	2.960	2.900	2.940	2.519	86,700
2024-12-12	2.960	2.960	2.900	2.920	2.501	260,601
2024-12-11	3.000	3.000	2.940	2.940	2.519	373,800
2024-12-09	3.020	3.020	2.960	2.960	2.536	296,162
2024-12-06	2.960	3.020	2.920	3.020	2.587	557,430
2024-12-04	2.860	2.980	2.860	2.940	2.519	601,013
2024-12-03	2.820	2.860	2.820	2.840	2.433	221,012
2024-12-02	2.880	2.880	2.820	2.840	2.433	513,752
2024-11-29	2.760	2.920	2.740	2.900	2.484	442,515
2024-11-28	2.740	2.780	2.740	2.760	2.364	212,015
2024-11-27	2.820	2.840	2.740	2.740	2.347	482,253
2024-11-26	2.920	2.920	2.800	2.820	2.416	1,023,814
2024-11-25	2.980	3.080	2.900	2.920	2.501	636,607
2024-11-22	2.940	2.960	2.920	2.920	2.501	172,702
2024-11-21	2.920	3.000	2.900	2.940	2.519	262,400
2024-11-20	3.040	3.040	2.880	2.920	2.501	758,101
2024-11-19	2.980	3.060	2.980	3.040	2.604	360,742
2024-11-18	3.120	3.120	2.980	2.980	2.553	564,933
2024-11-15	3.120	3.200	3.000	3.000	2.570	520,614
2024-11-14	3.160	3.240	3.100	3.120	2.673	571,695
2024-11-13	3.160	3.260	3.100	3.120	2.673	946,254
2024-11-12	3.200	3.240	3.160	3.160	2.707	348,992
2024-11-11	3.180	3.300	3.160	3.160	2.707	862,014
2024-11-08	3.240	3.400	3.160	3.160	2.707	1,793,714
2024-11-07	3.000	3.400	2.980	3.240	2.776	4,331,528
2024-11-06	3.200	3.200	3.100	3.100	2.656	369,611
2024-11-05	3.200	3.260	3.180	3.180	2.724	143,019
2024-11-04	3.260	3.280	3.200	3.200	2.741	334,001
2024-11-01	3.220	3.280	3.220	3.240	2.776	529,038
2024-10-31	3.200	3.380	3.180	3.240	2.776	3,104,825
2024-10-30	3.140	3.200	3.140	3.140	2.690	78,960
2024-10-29	3.100	3.180	3.100	3.140	2.690	600,371
2024-10-28	3.200	3.240	3.120	3.120	2.673	429,089
2024-10-25	3.220	3.240	3.160	3.200	2.741	140,911
2024-10-24	3.220	3.260	3.200	3.240	2.776	665,907

← NewerPage 8 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.