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 Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%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
2024-10-24	3.220	3.260	3.200	3.240	2.776	665,907
2024-10-22	3.220	3.240	3.200	3.240	2.776	1,007,408
2024-10-21	3.240	3.260	3.200	3.240	2.776	1,260,836
2024-10-18	3.240	3.320	3.140	3.240	2.776	3,895,920
2024-10-17	3.080	3.220	3.000	3.180	2.724	3,736,056
2024-10-16	2.920	3.060	2.920	3.000	2.570	1,210,286
2024-10-15	2.980	3.020	2.920	2.920	2.501	483,469
2024-10-11	2.980	3.020	2.980	3.020	2.587	505,474
2024-10-10	2.980	3.020	2.980	3.020	2.587	274,703
2024-10-09	2.980	3.020	2.960	2.980	2.553	178,419
2024-10-08	2.960	3.020	2.900	3.020	2.587	604,014
2024-10-07	2.840	2.960	2.840	2.940	2.519	283,700
2024-10-04	2.940	2.940	2.860	2.860	2.450	50,606
2024-10-03	2.860	2.940	2.840	2.920	2.501	341,519
2024-10-02	2.940	2.960	2.860	2.900	2.484	312,905
2024-10-01	2.940	2.960	2.940	2.940	2.519	207,873
2024-09-30	3.000	3.040	2.940	3.000	2.570	242,691
2024-09-27	2.880	3.040	2.880	3.000	2.570	1,546,588
2024-09-26	2.880	2.940	2.880	2.880	2.467	292,501
2024-09-25	2.920	2.920	2.880	2.900	2.484	304,656
2024-09-24	2.820	2.920	2.820	2.900	2.484	1,326,039
2024-09-23	2.820	2.840	2.800	2.820	2.416	794,155
2024-09-20	2.800	2.840	2.800	2.800	2.399	690,115
2024-09-19	2.820	2.820	2.780	2.800	2.399	907,458
2024-09-18	2.800	2.820	2.780	2.800	2.399	666,510
2024-09-17	2.700	2.800	2.680	2.780	2.381	1,308,616
2024-09-16	2.620	2.720	2.620	2.720	2.330	663,681
2024-09-13	2.640	2.660	2.560	2.620	2.244	741,801
2024-09-12	2.620	2.620	2.560	2.620	2.244	307,968
2024-09-11	2.560	2.620	2.560	2.580	2.210	461,723
2024-09-10	2.540	2.640	2.500	2.560	2.193	1,015,605
2024-09-09	2.520	2.540	2.500	2.500	2.142	203,800
2024-09-06	2.500	2.540	2.480	2.520	2.159	409,201
2024-09-05	2.500	2.520	2.480	2.500	2.142	272,264
2024-09-04	2.500	2.540	2.480	2.500	2.142	326,412
2024-09-03	2.540	2.540	2.460	2.460	2.107	222,947
2024-09-02	2.480	2.540	2.440	2.520	2.159	378,767
2024-08-30	2.400	2.480	2.400	2.440	2.090	187,501
2024-08-29	2.440	2.440	2.400	2.420	2.073	165,488
2024-08-28	2.400	2.440	2.400	2.420	2.073	11,880
2024-08-27	2.380	2.440	2.380	2.440	2.090	192,000
2024-08-26	2.360	2.420	2.360	2.380	2.039	96,719
2024-08-23	2.320	2.460	2.320	2.380	2.039	1,072,400
2024-08-22	2.320	2.340	2.320	2.340	2.005	72,870
2024-08-21	2.300	2.340	2.300	2.340	2.005	71,505
2024-08-20	2.280	2.340	2.280	2.300	1.970	207,758
2024-08-19	2.240	2.300	2.240	2.280	1.953	71,829
2024-08-16	2.220	2.240	2.220	2.240	1.919	44,200
2024-08-15	2.240	2.300	2.200	2.200	1.885	77,575
2024-08-14	2.200	2.300	2.200	2.240	1.919	88,701
2024-08-13	2.240	2.280	2.200	2.200	1.885	217,057
2024-08-09	2.100	2.300	2.040	2.240	1.919	914,151
2024-08-08	2.080	2.100	2.040	2.080	1.782	48,329
2024-08-07	2.080	2.080	2.000	2.080	1.782	360,359
2024-08-06	2.120	2.120	2.020	2.100	1.799	155,802
2024-08-05	2.160	2.160	2.040	2.040	1.748	308,215
2024-08-02	2.180	2.220	2.140	2.140	1.833	233,000
2024-08-01	2.140	2.200	2.140	2.180	1.868	201,501
2024-07-31	2.180	2.180	2.140	2.140	1.833	126,104
2024-07-30	2.160	2.200	2.160	2.180	1.868	193,600

← NewerPage 9 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.