Charoen Pokphand Foods PCL (BKK:CPF)
Thailand flag Thailand · Delayed Price · Currency is THB
24.10
-0.10 (-0.41%)
Aug 26, 2025, 3:58 PM ICT

BKK:CPF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 202524.5024.5024.1024.2024.20-0.41%13,263,173
Aug 22, 202524.4024.5024.0024.3024.30-0.41%16,229,198
Aug 21, 202524.2024.5024.1024.4024.400.83%18,203,506
Aug 20, 202523.6024.3023.6024.2024.202.98%23,132,833
Aug 19, 202523.8023.9023.5023.5023.50-1.26%28,557,794
Aug 18, 202524.4024.7023.8023.8023.80-2.46%27,383,582
Aug 15, 202523.9024.4023.9024.4024.400.83%32,213,859
Aug 14, 202523.6024.4023.6024.2024.202.54%29,591,554
Aug 13, 202523.8023.8023.3023.6023.60-0.84%23,456,712
Aug 8, 202523.9024.2023.7023.8023.80-1.24%17,878,974
Aug 7, 202523.7024.7023.7024.1024.101.69%39,916,441
Aug 6, 202523.6024.1023.4023.7023.70-17,492,217
Aug 5, 202523.0023.7023.0023.7023.703.49%18,998,312
Aug 4, 202523.3023.3022.7022.9022.90-2.14%17,794,005
Aug 1, 202523.1023.9023.0023.4023.402.63%47,043,298
Jul 31, 202522.8023.0022.6022.8022.80-0.87%20,640,163
Jul 30, 202523.3023.4023.0023.0023.00-1.29%15,503,834
Jul 29, 202523.2023.5023.0023.3023.30-21,077,059
Jul 25, 202522.6023.4022.6023.3023.302.19%31,792,713
Jul 24, 202522.8023.1022.8022.8022.80-0.44%11,406,034
Jul 23, 202522.9023.1022.8022.9022.900.44%12,368,901
Jul 22, 202522.7023.0022.6022.8022.80-24,691,551
Jul 21, 202523.0023.1022.6022.8022.80-1.30%21,233,311
Jul 18, 202522.7023.2022.5023.1023.101.76%32,759,078
Jul 17, 202522.1022.7022.0022.7022.703.18%35,748,568
Jul 16, 202522.4022.5021.9022.0022.00-2.65%29,007,904
Jul 15, 202522.1022.7022.1022.6022.602.26%31,238,110
Jul 14, 202521.7022.1021.7022.1022.102.31%15,020,929
Jul 11, 202521.9022.1021.6021.6021.60-1.37%35,678,169
Jul 9, 202521.5022.0021.5021.9021.901.86%18,367,146
Jul 8, 202521.4021.8021.3021.5021.50-0.92%25,341,507
Jul 7, 202521.7021.7021.1021.7021.70-0.46%27,393,222
Jul 4, 202521.6021.8021.5021.8021.800.93%13,524,964
Jul 3, 202521.8021.9021.5021.6021.60-1.37%29,538,197
Jul 2, 202522.3022.4021.7021.9021.90-2.67%35,887,185
Jul 1, 202523.1023.2022.3022.5022.50-2.17%51,267,652
Jun 30, 202522.2023.0022.2023.0023.004.55%44,870,219
Jun 27, 202522.3022.3021.8022.0022.00-0.90%23,776,645
Jun 26, 202522.4022.6022.2022.2022.20-1.33%21,210,977
Jun 25, 202522.7022.9022.2022.5022.50-1.75%31,818,253
Jun 24, 202522.8022.9022.1022.9022.902.23%57,382,018
Jun 23, 202521.9022.4021.8022.4022.401.82%33,131,874
Jun 20, 202522.4022.9021.7022.0022.00-0.90%91,585,704
Jun 19, 202523.2023.3022.2022.2022.20-2.63%48,567,876
Jun 18, 202524.9024.9022.7022.8022.80-8.80%78,409,610
Jun 17, 202525.2525.2525.0025.0025.00-0.99%14,426,553
Jun 16, 202525.5025.7525.0025.2525.25-0.98%21,447,797
Jun 13, 202525.2525.5024.9025.5025.50-21,667,985
Jun 12, 202525.5025.7525.2525.5025.50-11,210,782
Jun 11, 202525.7526.0025.2525.5025.50-0.97%22,806,000