Charoen Pokphand Foods PCL (BKK:CPF)
Thailand · Delayed Price · Currency is THB 23.40
-0.30 (-1.27%)
Sep 16, 2025, 12:29 PM ICT
BKK:CPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2025 | 22.80 | 23.10 | 22.80 | 22.80 | 21.85 | -0.44% | 11,406,034 |
| Jul 23, 2025 | 22.90 | 23.10 | 22.80 | 22.90 | 21.94 | 0.44% | 12,368,901 |
| Jul 22, 2025 | 22.70 | 23.00 | 22.60 | 22.80 | 21.85 | - | 24,691,551 |
| Jul 21, 2025 | 23.00 | 23.10 | 22.60 | 22.80 | 21.85 | -1.30% | 21,233,311 |
| Jul 18, 2025 | 22.70 | 23.20 | 22.50 | 23.10 | 22.13 | 1.76% | 32,759,078 |
| Jul 17, 2025 | 22.10 | 22.70 | 22.00 | 22.70 | 21.75 | 3.18% | 35,748,568 |
| Jul 16, 2025 | 22.40 | 22.50 | 21.90 | 22.00 | 21.08 | -2.65% | 29,007,904 |
| Jul 15, 2025 | 22.10 | 22.70 | 22.10 | 22.60 | 21.65 | 2.26% | 31,238,110 |
| Jul 14, 2025 | 21.70 | 22.10 | 21.70 | 22.10 | 21.18 | 2.31% | 15,020,929 |
| Jul 11, 2025 | 21.90 | 22.10 | 21.60 | 21.60 | 20.70 | -1.37% | 35,678,169 |
| Jul 9, 2025 | 21.50 | 22.00 | 21.50 | 21.90 | 20.98 | 1.86% | 18,367,146 |
| Jul 8, 2025 | 21.40 | 21.80 | 21.30 | 21.50 | 20.60 | -0.92% | 25,341,507 |
| Jul 7, 2025 | 21.70 | 21.70 | 21.10 | 21.70 | 20.79 | -0.46% | 27,393,222 |
| Jul 4, 2025 | 21.60 | 21.80 | 21.50 | 21.80 | 20.89 | 0.93% | 13,524,964 |
| Jul 3, 2025 | 21.80 | 21.90 | 21.50 | 21.60 | 20.70 | -1.37% | 29,538,197 |
| Jul 2, 2025 | 22.30 | 22.40 | 21.70 | 21.90 | 20.98 | -2.67% | 35,887,185 |