Charoen Pokphand Foods PCL (BKK:CPF)
Thailand · Delayed Price · Currency is THB 23.10
+0.30 (1.32%)
Oct 8, 2025, 3:57 PM ICT
BKK:CPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 22.60 | 22.90 | 22.60 | 22.80 | 22.80 | 1.33% | 19,310,514 |
| Oct 6, 2025 | 22.70 | 22.70 | 22.50 | 22.50 | 22.50 | -0.44% | 4,416,290 |
| Oct 3, 2025 | 22.60 | 22.90 | 22.60 | 22.60 | 22.60 | 1.35% | 28,339,529 |
| Oct 2, 2025 | 22.40 | 22.50 | 22.20 | 22.30 | 22.30 | - | 13,262,300 |
| Oct 1, 2025 | 22.20 | 22.50 | 22.10 | 22.30 | 22.30 | - | 8,822,258 |
| Sep 30, 2025 | 22.50 | 22.50 | 22.20 | 22.30 | 22.30 | -1.33% | 21,410,819 |
| Sep 29, 2025 | 22.30 | 22.80 | 22.30 | 22.60 | 22.60 | 1.80% | 21,825,323 |
| Sep 26, 2025 | 22.10 | 22.40 | 22.10 | 22.20 | 22.20 | 0.45% | 9,224,144 |
| Sep 25, 2025 | 22.20 | 22.30 | 22.00 | 22.10 | 22.10 | - | 18,925,262 |
| Sep 24, 2025 | 22.20 | 22.50 | 22.10 | 22.10 | 22.10 | 0.45% | 31,979,150 |
| Sep 23, 2025 | 22.80 | 22.90 | 22.00 | 22.00 | 22.00 | -4.35% | 26,307,978 |
| Sep 22, 2025 | 23.10 | 23.10 | 22.80 | 23.00 | 23.00 | -0.86% | 15,216,615 |
| Sep 19, 2025 | 23.20 | 23.30 | 22.80 | 23.20 | 23.20 | 0.43% | 27,080,434 |
| Sep 18, 2025 | 23.20 | 23.30 | 23.00 | 23.10 | 23.10 | - | 12,624,459 |
| Sep 17, 2025 | 23.40 | 23.50 | 23.10 | 23.10 | 23.10 | -1.70% | 18,150,466 |
| Sep 16, 2025 | 23.70 | 23.70 | 23.30 | 23.50 | 23.50 | -0.84% | 19,683,771 |
| Sep 15, 2025 | 23.50 | 23.90 | 23.50 | 23.70 | 23.70 | 0.85% | 14,721,315 |
| Sep 12, 2025 | 23.70 | 23.80 | 23.40 | 23.50 | 23.50 | - | 11,990,132 |
| Sep 11, 2025 | 23.10 | 23.60 | 23.10 | 23.50 | 23.50 | 1.73% | 20,358,404 |
| Sep 10, 2025 | 23.20 | 23.30 | 23.00 | 23.10 | 23.10 | - | 10,166,244 |
| Sep 9, 2025 | 23.50 | 23.50 | 23.10 | 23.10 | 23.10 | -1.70% | 15,508,606 |
| Sep 8, 2025 | 22.70 | 23.60 | 22.70 | 23.50 | 23.50 | 4.44% | 41,190,475 |
| Sep 5, 2025 | 21.90 | 22.70 | 21.90 | 22.50 | 22.50 | 3.21% | 34,448,126 |
| Sep 4, 2025 | 22.30 | 22.30 | 21.80 | 21.80 | 21.80 | -2.24% | 32,945,859 |
| Sep 3, 2025 | 22.30 | 22.50 | 22.20 | 22.30 | 22.30 | -0.45% | 13,799,864 |
| Sep 2, 2025 | 22.50 | 22.50 | 22.20 | 22.40 | 22.40 | - | 17,558,977 |
| Sep 1, 2025 | 22.20 | 22.70 | 22.00 | 22.40 | 22.40 | 2.28% | 24,650,835 |
| Aug 29, 2025 | 23.00 | 23.00 | 21.90 | 21.90 | 21.90 | -8.37% | 68,124,714 |
| Aug 28, 2025 | 24.00 | 24.20 | 23.90 | 23.90 | 22.90 | - | 22,555,335 |
| Aug 27, 2025 | 24.00 | 24.20 | 23.90 | 23.90 | 22.90 | -0.42% | 15,229,311 |
| Aug 26, 2025 | 24.20 | 24.50 | 24.00 | 24.00 | 23.00 | -0.83% | 29,487,833 |
| Aug 25, 2025 | 24.50 | 24.50 | 24.10 | 24.20 | 23.19 | -0.41% | 13,263,173 |
| Aug 22, 2025 | 24.40 | 24.50 | 24.00 | 24.30 | 23.28 | -0.41% | 16,229,198 |
| Aug 21, 2025 | 24.20 | 24.50 | 24.10 | 24.40 | 23.38 | 0.83% | 18,203,506 |
| Aug 20, 2025 | 23.60 | 24.30 | 23.60 | 24.20 | 23.19 | 2.98% | 23,132,833 |
| Aug 19, 2025 | 23.80 | 23.90 | 23.50 | 23.50 | 22.52 | -1.26% | 28,557,794 |
| Aug 18, 2025 | 24.40 | 24.70 | 23.80 | 23.80 | 22.80 | -2.46% | 27,383,582 |
| Aug 15, 2025 | 23.90 | 24.40 | 23.90 | 24.40 | 23.38 | 0.83% | 32,213,859 |
| Aug 14, 2025 | 23.60 | 24.40 | 23.60 | 24.20 | 23.19 | 2.54% | 29,591,554 |
| Aug 13, 2025 | 23.80 | 23.80 | 23.30 | 23.60 | 22.61 | -0.84% | 23,456,712 |
| Aug 8, 2025 | 23.90 | 24.20 | 23.70 | 23.80 | 22.80 | -1.24% | 17,878,974 |
| Aug 7, 2025 | 23.70 | 24.70 | 23.70 | 24.10 | 23.09 | 1.69% | 39,916,441 |
| Aug 6, 2025 | 23.60 | 24.10 | 23.40 | 23.70 | 22.71 | - | 17,492,217 |
| Aug 5, 2025 | 23.00 | 23.70 | 23.00 | 23.70 | 22.71 | 3.49% | 18,998,312 |
| Aug 4, 2025 | 23.30 | 23.30 | 22.70 | 22.90 | 21.94 | -2.14% | 17,794,005 |
| Aug 1, 2025 | 23.10 | 23.90 | 23.00 | 23.40 | 22.42 | 2.63% | 47,043,298 |
| Jul 31, 2025 | 22.80 | 23.00 | 22.60 | 22.80 | 21.85 | -0.87% | 20,640,163 |
| Jul 30, 2025 | 23.30 | 23.40 | 23.00 | 23.00 | 22.04 | -1.29% | 15,503,834 |
| Jul 29, 2025 | 23.20 | 23.50 | 23.00 | 23.30 | 22.33 | - | 21,077,059 |
| Jul 25, 2025 | 22.60 | 23.40 | 22.60 | 23.30 | 22.33 | 2.19% | 31,022,913 |