BKK:CPF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	21.30	21.40	21.00	21.20	-	-	19,918,420
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
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