BKK:CPF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	23.40	23.50	23.20	23.40	23.40	-0.43%	14,559,410
Sep 3, 2026	23.20	23.50	23.00	23.50	23.50	1.73%	13,819,738
Sep 2, 2026	23.00	23.10	22.50	23.10	23.10	-0.43%	29,123,520
Sep 1, 2026	23.50	23.80	23.10	23.20	23.20	-1.69%	28,978,026
Aug 31, 2026	23.20	23.70	23.10	23.60	23.60	1.07%	34,677,950
Aug 28, 2026	23.80	23.90	23.60	23.80	23.35	-0.42%	29,290,564
Aug 27, 2026	23.90	24.00	23.50	23.90	23.45	0.42%	29,473,017
Aug 26, 2026	24.00	24.00	23.70	23.80	23.35	-0.83%	25,172,214
Aug 25, 2026	23.50	24.00	23.40	24.00	23.55	2.13%	42,202,665
Aug 24, 2026	23.30	23.50	23.10	23.50	23.06	0.43%	15,642,673
Aug 21, 2026	23.60	23.70	23.30	23.40	22.96	-1.27%	31,503,596
Aug 20, 2026	22.80	23.70	22.80	23.70	23.25	5.33%	75,987,105
Aug 19, 2026	22.40	22.60	22.20	22.50	22.07	-	74,482,949
Aug 18, 2026	22.40	22.60	22.30	22.50	22.07	-	27,110,831
Aug 17, 2026	21.90	22.50	21.80	22.50	22.07	3.21%	35,794,058
Aug 14, 2026	21.80	22.00	21.80	21.80	21.39	-0.46%	13,327,829
Aug 13, 2026	21.80	22.10	21.70	21.90	21.49	-	20,081,977
Aug 11, 2026	21.70	22.00	21.70	21.90	21.49	0.46%	20,881,987
Aug 10, 2026	21.60	21.80	21.60	21.80	21.39	0.93%	9,768,133
Aug 7, 2026	21.70	21.80	21.40	21.60	21.19	-1.37%	24,153,791
Aug 6, 2026	21.70	21.90	21.60	21.90	21.49	0.92%	16,856,273
Aug 5, 2026	22.40	22.50	21.60	21.70	21.29	-3.56%	38,331,078
Aug 4, 2026	22.30	22.70	22.30	22.50	22.07	0.45%	22,801,027
Aug 3, 2026	22.40	22.50	22.10	22.40	21.98	-0.44%	16,166,462
Jul 31, 2026	22.10	22.50	22.00	22.50	22.07	1.81%	27,913,947
Jul 30, 2026	21.70	22.10	21.50	22.10	21.68	0.91%	32,899,759
Jul 27, 2026	21.90	22.00	21.70	21.90	21.49	0.46%	19,984,709
Jul 24, 2026	21.60	21.90	21.50	21.80	21.39	-	19,955,182
Jul 23, 2026	21.90	22.00	21.70	21.80	21.39	-0.46%	24,236,949
Jul 22, 2026	22.50	22.60	21.70	21.90	21.49	-3.10%	48,036,880
Jul 21, 2026	22.30	22.80	22.30	22.60	22.17	0.89%	37,300,615
Jul 20, 2026	21.90	22.40	21.90	22.40	21.98	1.82%	37,040,262
Jul 17, 2026	21.90	22.00	21.70	22.00	21.58	-	27,400,665
Jul 16, 2026	21.80	22.10	21.70	22.00	21.58	0.92%	31,446,629
Jul 15, 2026	22.00	22.20	21.80	21.80	21.39	-0.91%	22,099,134
Jul 14, 2026	21.70	22.10	21.70	22.00	21.58	-	22,842,818
Jul 13, 2026	22.00	22.10	21.70	22.00	21.58	-0.90%	30,408,848
Jul 10, 2026	22.20	22.40	21.90	22.20	21.78	-0.45%	36,481,487
Jul 9, 2026	21.80	22.30	21.70	22.30	21.88	2.76%	45,226,185
Jul 8, 2026	22.00	22.10	21.60	21.70	21.29	-1.81%	58,642,887
Jul 7, 2026	21.70	22.30	21.70	22.10	21.68	1.84%	77,892,711
Jul 6, 2026	21.60	21.80	21.30	21.70	21.29	4.33%	98,029,441
Jul 3, 2026	20.30	21.00	20.30	20.80	20.41	2.46%	58,509,324
Jul 2, 2026	19.70	20.40	19.60	20.30	19.92	3.57%	73,283,369
Jul 1, 2026	19.60	19.70	19.40	19.60	19.23	-	18,868,118
Jun 30, 2026	19.60	19.70	19.50	19.60	19.23	-0.51%	27,287,649
Jun 29, 2026	19.60	19.80	19.50	19.70	19.33	0.51%	21,636,855
Jun 26, 2026	19.60	19.80	19.40	19.60	19.23	0.51%	33,245,899
Jun 25, 2026	19.40	19.60	19.30	19.50	19.13	1.04%	46,591,280
Jun 24, 2026	19.20	19.40	19.10	19.30	18.94	0.52%	28,765,252