BKK:CPF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	19.20	19.40	19.00	19.20	19.20	-0.52%	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
Apr 20, 2026	20.00	20.20	19.80	19.90	19.64	-1.00%	35,501,200
Apr 17, 2026	20.30	20.60	20.10	20.10	19.84	-1.47%	24,666,650
Apr 16, 2026	20.30	20.60	20.20	20.40	20.14	-1.92%	56,031,470
Apr 10, 2026	20.70	20.80	20.50	20.80	20.53	0.97%	19,119,490
Apr 9, 2026	20.80	20.80	20.50	20.60	20.33	-0.96%	23,504,540
Apr 8, 2026	21.00	21.00	20.60	20.80	20.53	-	29,486,170
Apr 7, 2026	20.90	20.90	20.60	20.80	20.53	-	23,422,620
Apr 3, 2026	21.10	21.20	20.70	20.80	20.53	-1.42%	15,755,030
Apr 2, 2026	20.90	21.30	20.70	21.10	20.83	0.96%	41,523,680
Apr 1, 2026	21.10	21.10	20.70	20.90	20.63	-	18,682,660
Mar 31, 2026	20.90	21.00	20.70	20.90	20.63	-	27,302,640
Mar 30, 2026	20.60	21.00	20.40	20.90	20.63	0.48%	28,997,450
Mar 27, 2026	20.20	21.00	20.00	20.80	20.53	4.00%	64,390,490
Mar 26, 2026	19.40	20.20	19.30	20.00	19.74	1.01%	37,752,740
Mar 25, 2026	19.30	19.90	19.20	19.80	19.54	3.13%	37,535,770
Mar 24, 2026	19.40	19.50	19.00	19.20	18.95	-	35,898,370
Mar 23, 2026	19.50	19.70	19.20	19.20	18.95	-4.95%	41,198,060
Mar 20, 2026	19.90	20.30	19.70	20.20	19.94	3.59%	45,446,730
Mar 19, 2026	19.90	20.10	19.50	19.50	19.25	-2.99%	38,983,610
Mar 18, 2026	19.90	20.20	19.60	20.10	19.84	2.03%	32,375,730
Mar 17, 2026	18.90	19.80	18.90	19.70	19.44	5.35%	42,085,150
Mar 16, 2026	18.90	19.00	18.70	18.70	18.46	-1.06%	30,856,230
Mar 13, 2026	18.90	19.10	18.60	18.90	18.66	-1.05%	28,028,360
Mar 12, 2026	18.70	19.10	18.60	19.10	18.85	1.60%	23,713,450
Mar 11, 2026	19.20	19.30	18.80	18.80	18.56	-2.08%	39,836,490
Mar 10, 2026	19.10	19.30	19.00	19.20	18.95	1.59%	24,143,790
Mar 9, 2026	18.20	19.10	18.10	18.90	18.66	-1.05%	57,401,250
Mar 6, 2026	18.80	19.10	18.80	19.10	18.85	0.53%	26,003,130
Mar 5, 2026	19.60	19.60	18.80	19.00	18.75	-1.55%	57,541,190
Mar 4, 2026	20.10	20.20	18.60	19.30	19.05	-5.39%	93,071,520
Mar 2, 2026	20.50	20.70	20.40	20.40	20.14	-2.86%	38,976,840
Feb 27, 2026	20.90	21.20	20.80	21.00	20.73	-3.23%	51,461,180
Feb 26, 2026	21.30	21.80	21.30	21.70	21.42	2.36%	37,010,170
Feb 25, 2026	21.10	21.20	20.90	21.20	20.93	1.44%	29,816,830
Feb 24, 2026	21.10	21.10	20.70	20.90	20.63	-1.42%	35,775,170
Feb 23, 2026	21.50	21.60	21.00	21.20	20.93	-1.40%	26,529,560
Feb 20, 2026	21.80	21.90	21.40	21.50	21.22	-1.38%	28,189,740
Feb 19, 2026	21.70	22.00	21.70	21.80	21.52	0.46%	36,992,190
Feb 18, 2026	21.50	21.80	21.50	21.70	21.42	1.40%	22,110,180
Feb 17, 2026	21.20	21.50	21.10	21.40	21.12	1.42%	19,396,460
Feb 16, 2026	21.30	21.40	21.00	21.10	20.83	-0.94%	16,672,930