BKK:CPF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	20.30	20.80	20.30	20.80	-	2.46%	415,800
Jul 2, 2026	19.70	20.40	19.60	20.30	20.30	3.57%	73,283,369
Jul 1, 2026	19.60	19.70	19.40	19.60	19.60	-	18,868,110
Jun 30, 2026	19.60	19.70	19.50	19.60	19.60	-0.51%	27,287,640
Jun 29, 2026	19.60	19.80	19.50	19.70	19.70	0.51%	21,636,855
Jun 26, 2026	19.60	19.80	19.40	19.60	19.60	0.51%	33,245,899
Jun 25, 2026	19.40	19.60	19.30	19.50	19.50	1.04%	46,591,280
Jun 24, 2026	19.20	19.40	19.10	19.30	19.30	0.52%	28,765,252
Jun 23, 2026	19.20	19.30	19.10	19.20	19.20	-	37,358,187
Jun 22, 2026	19.10	19.30	19.10	19.20	19.20	-	26,357,901
Jun 19, 2026	19.20	19.40	19.10	19.20	19.20	-	49,522,130
Jun 18, 2026	19.00	19.30	19.00	19.20	19.20	1.59%	71,374,236
Jun 17, 2026	19.10	19.20	18.90	18.90	18.90	-1.05%	38,108,090
Jun 16, 2026	19.00	19.10	18.90	19.10	19.10	1.06%	24,828,210
Jun 15, 2026	19.10	19.10	18.90	18.90	18.90	-1.05%	22,080,650
Jun 12, 2026	18.80	19.10	18.70	19.10	19.10	2.14%	33,561,360
Jun 11, 2026	18.90	19.00	18.70	18.70	18.70	-1.06%	25,986,230
Jun 10, 2026	18.90	19.10	18.90	18.90	18.90	0.53%	35,931,330
Jun 9, 2026	18.70	19.10	18.70	18.80	18.80	1.08%	34,567,060
Jun 8, 2026	18.80	18.90	18.60	18.60	18.60	-1.59%	24,125,280
Jun 5, 2026	18.90	19.00	18.80	18.90	18.90	-	33,465,210
Jun 4, 2026	19.00	19.10	18.90	18.90	18.90	-0.53%	21,430,120
Jun 2, 2026	19.10	19.20	18.90	19.00	19.00	-	32,690,720
May 29, 2026	19.10	19.20	19.00	19.00	19.00	-0.52%	38,027,470
May 28, 2026	19.20	19.30	19.10	19.10	19.10	-1.04%	8,901,516
May 27, 2026	19.30	19.40	19.00	19.30	19.30	-	31,864,560
May 26, 2026	19.30	19.50	19.20	19.30	19.30	-	17,175,790
May 25, 2026	19.00	19.30	18.90	19.30	19.30	2.12%	27,645,450
May 22, 2026	19.10	19.20	18.80	18.90	18.90	-1.05%	17,875,070
May 21, 2026	19.10	19.20	18.90	19.10	19.10	1.06%	19,596,490
May 20, 2026	19.00	19.10	18.80	18.90	18.90	-0.53%	20,677,240
May 19, 2026	19.00	19.20	18.90	19.00	19.00	-	26,067,940
May 18, 2026	18.90	19.10	18.90	19.00	19.00	-	13,607,020
May 15, 2026	19.10	19.10	18.80	19.00	19.00	-1.04%	34,199,130
May 14, 2026	19.00	19.20	18.80	19.20	19.20	2.13%	41,019,410
May 13, 2026	18.80	18.90	18.80	18.80	18.80	-	13,316,490
May 12, 2026	19.00	19.10	18.80	18.80	18.80	-1.05%	22,655,590
May 11, 2026	19.00	19.20	19.00	19.00	19.00	-	11,978,970
May 8, 2026	19.50	19.50	19.00	19.00	19.00	-2.56%	24,614,560
May 7, 2026	19.70	19.80	19.40	19.50	19.50	-0.51%	26,726,410
May 6, 2026	19.30	19.60	19.20	19.60	19.60	2.08%	27,892,630
May 5, 2026	19.20	19.40	19.00	19.20	19.20	0.79%	23,555,740
Apr 30, 2026	19.60	19.70	19.20	19.30	19.05	-2.53%	34,118,400
Apr 29, 2026	18.90	19.80	18.80	19.80	19.54	4.76%	44,592,780
Apr 28, 2026	19.00	19.20	18.80	18.90	18.66	-0.53%	21,964,080
Apr 27, 2026	19.20	19.30	18.90	19.00	18.75	-1.04%	33,392,180
Apr 24, 2026	19.40	19.40	19.10	19.20	18.95	-0.52%	33,532,010
Apr 23, 2026	19.60	19.70	19.30	19.30	19.05	-1.53%	33,091,320
Apr 22, 2026	19.70	19.90	19.60	19.60	19.35	-1.51%	22,048,450
Apr 21, 2026	19.80	20.10	19.70	19.90	19.64	-	28,612,640