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
2026-10-19	3.540	3.560	3.520	3.520	3.520	43,346
2026-10-15	3.520	3.560	3.500	3.540	3.540	53,247
2026-10-14	3.480	3.560	3.480	3.520	3.520	58,444
2026-10-12	3.480	3.500	3.480	3.480	3.480	73,979
2026-10-09	3.480	3.520	3.480	3.500	3.500	71,911
2026-10-08	3.480	3.500	3.480	3.500	3.500	75,750
2026-10-07	3.500	3.500	3.480	3.500	3.500	22,849
2026-10-06	3.520	3.520	3.500	3.500	3.500	4,341
2026-10-05	3.480	3.520	3.480	3.500	3.500	24,705
2026-10-02	3.500	3.500	3.460	3.480	3.480	126,844
2026-10-01	3.500	3.520	3.480	3.500	3.500	235,219
2026-09-30	3.560	3.560	3.500	3.520	3.520	170,400
2026-09-29	3.520	3.560	3.520	3.540	3.540	28,200
2026-09-28	3.560	3.560	3.520	3.520	3.520	39,600
2026-09-25	3.540	3.560	3.520	3.520	3.520	169,254
2026-09-24	3.560	3.560	3.540	3.540	3.540	42,231
2026-09-23	3.500	3.560	3.500	3.540	3.540	160,909
2026-09-22	3.520	3.520	3.500	3.500	3.500	58,856
2026-09-21	3.500	3.520	3.500	3.520	3.520	69,379
2026-09-18	3.520	3.540	3.500	3.500	3.500	46,583
2026-09-17	3.500	3.540	3.500	3.500	3.500	225,140
2026-09-16	3.520	3.540	3.520	3.520	3.520	56,835
2026-09-15	3.560	3.560	3.500	3.500	3.500	66,959
2026-09-14	3.500	3.540	3.480	3.520	3.520	16,633
2026-09-11	3.500	3.520	3.500	3.500	3.500	145,666
2026-09-10	3.520	3.540	3.520	3.540	3.540	218,151
2026-09-09	3.500	3.520	3.480	3.520	3.520	119,393
2026-09-08	3.500	3.500	3.440	3.480	3.480	25,233
2026-09-07	3.480	3.520	3.460	3.500	3.500	184,768
2026-09-04	3.520	3.520	3.420	3.480	3.480	41,953
2026-09-03	3.480	3.520	3.480	3.500	3.500	26,705
2026-09-02	3.480	3.520	3.480	3.480	3.480	111,068
2026-09-01	3.480	3.520	3.480	3.480	3.480	70,327
2026-08-31	3.480	3.500	3.460	3.460	3.460	38,978
2026-08-28	3.520	3.520	3.480	3.480	3.480	70,839
2026-08-27	3.480	3.520	3.480	3.520	3.520	87,684
2026-08-26	3.460	3.480	3.440	3.480	3.480	52,614
2026-08-25	3.460	3.500	3.440	3.440	3.440	64,163
2026-08-24	3.480	3.500	3.460	3.460	3.460	151,198
2026-08-21	3.500	3.520	3.460	3.480	3.480	150,264
2026-08-20	3.480	3.500	3.480	3.480	3.480	91,797
2026-08-19	3.460	3.500	3.460	3.480	3.480	173,810
2026-08-18	3.440	3.480	3.440	3.440	3.440	102,704
2026-08-17	3.480	3.480	3.420	3.440	3.440	407,633
2026-08-14	3.500	3.500	3.440	3.480	3.480	713,590
2026-08-13	3.480	3.500	3.460	3.480	3.480	111,184
2026-08-11	3.500	3.500	3.480	3.480	3.480	236,357
2026-08-10	3.500	3.500	3.460	3.460	3.460	464,097
2026-08-07	3.580	3.580	3.400	3.460	3.460	1,516,125
2026-08-06	3.660	3.680	3.660	3.680	3.680	153,290
2026-08-05	3.700	3.700	3.660	3.660	3.660	62,120
2026-08-04	3.700	3.700	3.660	3.700	3.700	150,557
2026-08-03	3.640	3.700	3.640	3.680	3.680	227,832
2026-07-31	3.660	3.700	3.640	3.660	3.660	281,087
2026-07-30	3.680	3.680	3.620	3.640	3.640	116,832
2026-07-27	3.660	3.700	3.640	3.640	3.640	178,237
2026-07-24	3.700	3.700	3.620	3.620	3.620	203,922
2026-07-23	3.700	3.700	3.660	3.660	3.660	98,460
2026-07-22	3.700	3.760	3.660	3.660	3.660	619,433
2026-07-21	3.620	3.700	3.580	3.680	3.680	530,967

Page 1 of 2 · 61 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.