Charoen Pokphand Foods PCL (BKK:CPF)
Thailand flag Thailand · Delayed Price · Currency is THB
21.20
-0.30 (-1.40%)
Oct 29, 2025, 4:35 PM ICT

BKK:CPF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202521.5021.5021.2021.3021.30-0.93%10,240,567
Oct 28, 202521.8021.8021.4021.5021.50-1.38%20,134,215
Oct 27, 202521.8022.1021.7021.8021.800.46%32,752,966
Oct 24, 202521.9022.1021.4021.7021.70-1.36%32,695,208
Oct 22, 202521.8022.2021.7022.0022.000.92%14,088,181
Oct 21, 202521.9022.0021.7021.8021.80-11,126,528
Oct 20, 202522.0022.0021.7021.8021.80-6,973,238
Oct 17, 202521.9022.0021.7021.8021.80-0.91%12,175,686
Oct 16, 202522.2022.2021.8022.0022.00-0.90%14,859,645
Oct 15, 202522.2022.3022.0022.2022.20-0.45%25,181,397
Oct 14, 202522.8022.8022.2022.3022.30-2.62%20,123,191
Oct 10, 202523.0023.1022.8022.9022.90-1.29%17,696,082
Oct 9, 202523.2023.2022.9023.2023.20-16,425,503
Oct 8, 202522.9023.4022.8023.2023.201.75%20,091,176
Oct 7, 202522.6022.9022.6022.8022.801.33%19,310,514
Oct 6, 202522.7022.7022.5022.5022.50-0.44%4,416,290
Oct 3, 202522.6022.9022.6022.6022.601.35%28,339,529
Oct 2, 202522.4022.5022.2022.3022.30-13,262,300
Oct 1, 202522.2022.5022.1022.3022.30-8,822,258
Sep 30, 202522.5022.5022.2022.3022.30-1.33%21,410,819
Sep 29, 202522.3022.8022.3022.6022.601.80%21,825,323
Sep 26, 202522.1022.4022.1022.2022.200.45%9,224,144
Sep 25, 202522.2022.3022.0022.1022.10-18,925,262
Sep 24, 202522.2022.5022.1022.1022.100.45%31,979,150
Sep 23, 202522.8022.9022.0022.0022.00-4.35%26,307,978
Sep 22, 202523.1023.1022.8023.0023.00-0.86%15,216,615
Sep 19, 202523.2023.3022.8023.2023.200.43%27,080,434
Sep 18, 202523.2023.3023.0023.1023.10-12,624,459
Sep 17, 202523.4023.5023.1023.1023.10-1.70%18,150,466
Sep 16, 202523.7023.7023.3023.5023.50-0.84%19,683,771
Sep 15, 202523.5023.9023.5023.7023.700.85%14,721,315
Sep 12, 202523.7023.8023.4023.5023.50-11,990,132
Sep 11, 202523.1023.6023.1023.5023.501.73%20,358,404
Sep 10, 202523.2023.3023.0023.1023.10-10,166,244
Sep 9, 202523.5023.5023.1023.1023.10-1.70%15,508,606
Sep 8, 202522.7023.6022.7023.5023.504.44%41,190,475
Sep 5, 202521.9022.7021.9022.5022.503.21%34,448,126
Sep 4, 202522.3022.3021.8021.8021.80-2.24%32,945,859
Sep 3, 202522.3022.5022.2022.3022.30-0.45%13,799,864
Sep 2, 202522.5022.5022.2022.4022.40-17,558,977
Sep 1, 202522.2022.7022.0022.4022.402.28%24,650,835
Aug 29, 202523.0023.0021.9021.9021.90-8.37%68,124,714
Aug 28, 202524.0024.2023.9023.9022.90-22,555,335
Aug 27, 202524.0024.2023.9023.9022.90-0.42%15,229,311
Aug 26, 202524.2024.5024.0024.0023.00-0.83%29,487,833
Aug 25, 202524.5024.5024.1024.2023.19-0.41%13,263,173
Aug 22, 202524.4024.5024.0024.3023.28-0.41%16,229,198
Aug 21, 202524.2024.5024.1024.4023.380.83%18,203,506
Aug 20, 202523.6024.3023.6024.2023.192.98%23,132,833
Aug 19, 202523.8023.9023.5023.5022.52-1.26%28,557,794