BKK:CPF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	21.60	21.90	21.50	21.80	21.80	-	19,955,182
Jul 23, 2026	21.90	22.00	21.70	21.80	21.80	-0.46%	24,236,949
Jul 22, 2026	22.50	22.60	21.70	21.90	21.90	-3.10%	48,036,880
Jul 21, 2026	22.30	22.80	22.30	22.60	22.60	0.89%	37,300,615
Jul 20, 2026	21.90	22.40	21.90	22.40	22.40	1.82%	37,040,260
Jul 17, 2026	21.90	22.00	21.70	22.00	22.00	-	27,400,660
Jul 16, 2026	21.80	22.10	21.70	22.00	22.00	0.92%	31,446,629
Jul 15, 2026	22.00	22.20	21.80	21.80	21.80	-0.91%	22,099,130
Jul 14, 2026	21.70	22.10	21.70	22.00	22.00	-	22,842,810
Jul 13, 2026	22.00	22.10	21.70	22.00	22.00	-0.90%	30,408,848
Jul 10, 2026	22.20	22.40	21.90	22.20	22.20	-0.45%	36,481,487
Jul 9, 2026	21.80	22.30	21.70	22.30	22.30	2.76%	45,226,185
Jul 8, 2026	22.00	22.10	21.60	21.70	21.70	-1.81%	58,642,880
Jul 7, 2026	21.70	22.30	21.70	22.10	22.10	1.84%	77,892,711
Jul 6, 2026	21.60	21.80	21.30	21.70	21.70	4.33%	98,029,441
Jul 3, 2026	20.30	21.00	20.30	20.80	20.80	2.46%	58,509,324
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