BKK:CPF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	20.10	20.20	18.60	19.30	19.30	-5.39%	93,071,520
Mar 2, 2026	20.50	20.70	20.40	20.40	20.40	-2.86%	38,976,849
Feb 27, 2026	20.90	21.20	20.80	21.00	21.00	-3.23%	51,461,180
Feb 26, 2026	21.30	21.80	21.30	21.70	21.70	2.36%	37,010,170
Feb 25, 2026	21.10	21.20	20.90	21.20	21.20	1.44%	29,816,835
Feb 24, 2026	21.10	21.10	20.70	20.90	20.90	-1.42%	35,775,170
Feb 23, 2026	21.50	21.60	21.00	21.20	21.20	-1.40%	26,529,560
Feb 20, 2026	21.80	21.90	21.40	21.50	21.50	-1.38%	28,189,740
Feb 19, 2026	21.70	22.00	21.70	21.80	21.80	0.46%	36,992,190
Feb 18, 2026	21.50	21.80	21.50	21.70	21.70	1.40%	22,110,180
Feb 17, 2026	21.20	21.50	21.10	21.40	21.40	1.42%	19,396,460
Feb 16, 2026	21.30	21.40	21.00	21.10	21.10	-0.94%	16,672,930
Feb 13, 2026	21.30	21.60	21.20	21.30	21.30	-	38,176,390
Feb 12, 2026	20.90	21.30	20.90	21.30	21.30	1.43%	27,174,890
Feb 11, 2026	21.00	21.20	20.80	21.00	21.00	-0.94%	28,159,790
Feb 10, 2026	21.40	21.40	21.00	21.20	21.20	-	23,880,820
Feb 9, 2026	21.20	21.40	21.10	21.20	21.20	0.95%	26,569,560
Feb 6, 2026	20.80	21.00	20.70	21.00	21.00	1.45%	21,513,740
Feb 5, 2026	20.70	20.80	20.50	20.70	20.70	0.49%	18,222,620
Feb 4, 2026	20.70	20.80	20.50	20.60	20.60	-	13,918,260
Feb 3, 2026	20.60	21.00	20.50	20.60	20.60	0.49%	22,941,090
Feb 2, 2026	20.70	20.70	20.30	20.50	20.50	-0.97%	17,774,420
Jan 30, 2026	20.70	20.90	20.60	20.70	20.70	-0.48%	20,927,030
Jan 29, 2026	20.80	20.90	20.60	20.80	20.80	-	12,777,020
Jan 28, 2026	21.00	21.00	20.70	20.80	20.80	-0.48%	12,453,790
Jan 27, 2026	21.00	21.10	20.80	20.90	20.90	-	18,359,510
Jan 26, 2026	21.00	21.00	20.80	20.90	20.90	-0.48%	16,102,380
Jan 23, 2026	21.50	21.50	20.90	21.00	21.00	-1.87%	21,846,460
Jan 22, 2026	21.30	21.50	21.20	21.40	21.40	0.47%	29,899,940
Jan 21, 2026	21.50	21.50	21.20	21.30	21.30	-	16,791,900
Jan 20, 2026	21.40	21.50	20.80	21.30	21.30	-1.39%	36,846,480
Jan 19, 2026	21.70	21.90	21.50	21.60	21.60	-0.46%	18,734,460
Jan 16, 2026	21.50	21.70	21.40	21.70	21.70	0.46%	11,202,534
Jan 15, 2026	21.00	21.70	21.00	21.60	21.60	2.37%	20,820,183
Jan 14, 2026	21.20	21.30	21.00	21.10	21.10	-0.47%	5,670,558
Jan 13, 2026	21.40	21.50	21.10	21.20	21.20	-0.47%	10,691,070
Jan 12, 2026	21.50	21.60	21.30	21.30	21.30	-1.39%	4,770,185
Jan 9, 2026	21.60	21.80	21.50	21.60	21.60	-	9,976,828
Jan 8, 2026	21.40	21.70	21.30	21.60	21.60	-	16,704,660
Jan 7, 2026	21.40	21.70	21.20	21.60	21.60	0.93%	16,738,220
Jan 6, 2026	21.80	21.80	21.30	21.40	21.40	-1.83%	14,315,053
Jan 5, 2026	22.00	22.00	21.50	21.80	21.80	-	11,467,680
Dec 30, 2025	21.50	21.90	21.50	21.80	21.80	0.46%	12,804,920
Dec 29, 2025	21.70	21.70	21.40	21.70	21.70	-0.46%	12,347,250
Dec 26, 2025	21.80	21.80	21.60	21.80	21.80	-	6,289,448
Dec 25, 2025	21.70	21.90	21.60	21.80	21.80	-0.46%	9,623,416
Dec 24, 2025	21.70	21.90	21.40	21.90	21.90	1.39%	11,430,210
Dec 23, 2025	21.60	21.80	21.40	21.60	21.60	-	17,061,155
Dec 22, 2025	21.50	21.60	21.20	21.60	21.60	0.47%	22,337,240
Dec 19, 2025	21.00	21.50	20.90	21.50	21.50	2.38%	26,310,360