BKK:CPF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 19, 2026	21.70	21.90	21.60	21.60	-	-0.46%	4,949,055
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
Dec 18, 2025	21.10	21.20	20.70	21.00	21.00	-0.47%	17,422,210
Dec 17, 2025	20.60	21.10	20.60	21.10	21.10	1.93%	21,282,010
Dec 16, 2025	20.50	20.90	20.50	20.70	20.70	0.98%	20,142,930
Dec 15, 2025	20.40	20.50	20.20	20.50	20.50	-	22,138,480
Dec 12, 2025	20.60	20.80	20.40	20.50	20.50	-0.49%	11,061,600
Dec 11, 2025	20.60	20.60	20.20	20.60	20.60	-	24,584,160
Dec 9, 2025	20.70	20.70	20.40	20.60	20.60	-0.48%	10,855,910
Dec 8, 2025	20.50	20.80	20.50	20.70	20.70	-	11,355,410
Dec 4, 2025	20.70	20.80	20.50	20.70	20.70	0.98%	18,710,080
Dec 3, 2025	20.70	20.90	20.50	20.50	20.50	-1.44%	16,706,860
Dec 2, 2025	20.80	20.80	20.60	20.80	20.80	0.97%	10,136,520
Dec 1, 2025	20.40	20.80	20.30	20.60	20.60	1.48%	21,132,527
Nov 28, 2025	20.60	20.60	20.30	20.30	20.30	-1.46%	19,320,170
Nov 27, 2025	20.50	20.60	20.40	20.60	20.60	0.49%	5,172,158
Nov 26, 2025	20.90	20.90	20.40	20.50	20.50	-	9,392,649
Nov 25, 2025	20.60	20.70	20.10	20.50	20.50	-	20,228,300
Nov 24, 2025	21.20	21.20	20.50	20.50	20.50	-4.65%	38,068,120
Nov 21, 2025	21.00	21.50	21.00	21.50	21.50	0.94%	18,436,940
Nov 20, 2025	21.20	21.50	21.00	21.30	21.30	0.47%	13,314,580
Nov 19, 2025	21.10	21.30	20.90	21.20	21.20	-0.93%	19,143,350
Nov 18, 2025	21.20	21.50	21.20	21.40	21.40	-0.47%	9,120,929
Nov 17, 2025	21.50	21.60	20.90	21.50	21.50	-	22,771,590
Nov 14, 2025	21.20	21.70	21.20	21.50	21.50	0.47%	22,421,960
Nov 13, 2025	21.30	21.50	21.20	21.40	21.40	0.47%	9,690,102
Nov 12, 2025	21.60	21.80	21.20	21.30	21.30	-1.39%	16,464,990
Nov 11, 2025	21.00	21.70	21.00	21.60	21.60	3.85%	16,018,500
Nov 10, 2025	20.70	20.90	20.40	20.80	20.80	0.48%	14,291,860
Nov 7, 2025	20.90	21.00	20.70	20.70	20.70	-0.96%	12,908,250
Nov 6, 2025	21.20	21.30	20.70	20.90	20.90	-1.42%	21,546,560
Nov 5, 2025	21.20	21.30	21.00	21.20	21.20	-	7,813,321
Nov 4, 2025	21.10	21.40	21.00	21.20	21.20	-	12,185,470