Charoen Pokphand Foods PCL (BKK:CPF)
Thailand · Delayed Price · Currency is THB 21.90
-0.10 (-0.45%)
Sep 25, 2026, 4:29 PM ICT
BKK:CPF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 21.90 | 22.00 | 21.80 | 21.80 | - | -0.91% | 9,521,062 |
| Sep 24, 2026 | 22.00 | 22.10 | 21.80 | 22.00 | 22.00 | -0.45% | 36,413,944 |
| Sep 23, 2026 | 22.30 | 22.40 | 22.10 | 22.10 | 22.10 | -0.90% | 33,149,827 |
| Sep 22, 2026 | 22.60 | 22.70 | 22.30 | 22.30 | 22.30 | -1.76% | 15,148,392 |
| Sep 21, 2026 | 23.00 | 23.00 | 22.50 | 22.70 | 22.70 | -1.73% | 21,908,611 |
| Sep 18, 2026 | 22.80 | 23.10 | 22.30 | 23.10 | 23.10 | 1.32% | 49,889,603 |
| Sep 17, 2026 | 22.20 | 22.90 | 22.20 | 22.80 | 22.80 | 2.70% | 19,922,108 |
| Sep 16, 2026 | 22.60 | 22.70 | 22.00 | 22.20 | 22.20 | -2.20% | 30,380,124 |
| Sep 15, 2026 | 23.20 | 23.30 | 22.60 | 22.70 | 22.70 | -2.16% | 24,561,130 |
| Sep 14, 2026 | 23.60 | 23.60 | 23.00 | 23.20 | 23.20 | -2.52% | 23,581,038 |
| Sep 11, 2026 | 23.50 | 23.80 | 23.50 | 23.80 | 23.80 | 0.42% | 11,149,266 |
| Sep 10, 2026 | 23.60 | 23.80 | 23.40 | 23.70 | 23.70 | - | 15,206,109 |
| Sep 9, 2026 | 23.60 | 23.80 | 23.30 | 23.70 | 23.70 | -0.42% | 26,732,869 |
| Sep 8, 2026 | 23.40 | 23.80 | 23.30 | 23.80 | 23.80 | 2.15% | 17,810,180 |
| Sep 7, 2026 | 23.40 | 23.50 | 23.20 | 23.30 | 23.30 | -0.43% | 9,914,127 |
| 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 |