Charoen Pokphand Foods PCL (BKK:CPF)
Thailand · Delayed Price · Currency is THB 19.70
0.00 (0.00%)
Nov 2, 2026, 4:39 PM ICT
BKK:CPF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 19.70 | 20.00 | 19.70 | 19.70 | 19.70 | - | 15,202,200 |
| Oct 30, 2026 | 19.80 | 19.90 | 19.60 | 19.70 | 19.70 | - | 17,300,133 |
| Oct 29, 2026 | 20.00 | 20.00 | 19.70 | 19.70 | 19.70 | -1.01% | 17,012,928 |
| Oct 28, 2026 | 20.00 | 20.10 | 19.80 | 19.90 | 19.90 | -0.50% | 25,028,435 |
| Oct 27, 2026 | 20.20 | 20.30 | 20.00 | 20.00 | 20.00 | -0.99% | 36,710,790 |
| Oct 26, 2026 | 20.00 | 20.30 | 20.00 | 20.20 | 20.20 | 1.00% | 21,763,674 |
| Oct 22, 2026 | 20.00 | 20.50 | 19.90 | 20.00 | 20.00 | -0.50% | 42,481,757 |
| Oct 21, 2026 | 20.00 | 20.10 | 19.80 | 20.10 | 20.10 | 0.50% | 21,301,758 |
| Oct 20, 2026 | 21.00 | 21.00 | 19.80 | 20.00 | 20.00 | -5.21% | 73,978,343 |
| Oct 19, 2026 | 21.40 | 21.50 | 21.00 | 21.10 | 21.10 | -1.40% | 27,003,344 |
| Oct 15, 2026 | 21.10 | 21.50 | 20.90 | 21.40 | 21.40 | 0.47% | 22,780,684 |
| Oct 14, 2026 | 21.20 | 21.40 | 21.00 | 21.30 | 21.30 | 0.95% | 14,175,206 |
| Oct 12, 2026 | 21.30 | 21.30 | 21.00 | 21.10 | 21.10 | -0.47% | 19,615,382 |
| Oct 9, 2026 | 21.20 | 21.30 | 21.10 | 21.20 | 21.20 | 0.47% | 9,730,597 |
| Oct 8, 2026 | 21.20 | 21.30 | 21.10 | 21.10 | 21.10 | -0.47% | 19,209,932 |
| Oct 7, 2026 | 21.10 | 21.40 | 21.10 | 21.20 | 21.20 | 0.47% | 10,873,020 |
| Oct 6, 2026 | 21.00 | 21.30 | 21.00 | 21.10 | 21.10 | 0.96% | 20,829,600 |
| Oct 5, 2026 | 21.10 | 21.20 | 20.80 | 20.90 | 20.90 | -0.95% | 169,349,546 |
| Oct 2, 2026 | 21.20 | 21.40 | 20.90 | 21.10 | 21.10 | -0.47% | 29,011,373 |
| Oct 1, 2026 | 21.30 | 21.50 | 21.10 | 21.20 | 21.20 | -0.47% | 25,842,365 |
| Sep 30, 2026 | 21.70 | 21.90 | 21.20 | 21.30 | 21.30 | -1.39% | 36,735,763 |
| Sep 29, 2026 | 21.90 | 22.00 | 21.60 | 21.60 | 21.60 | -1.82% | 13,599,043 |
| Sep 28, 2026 | 21.80 | 22.00 | 21.70 | 22.00 | 22.00 | 0.92% | 13,009,117 |
| Sep 25, 2026 | 22.00 | 22.10 | 21.80 | 21.80 | 21.80 | -0.91% | 16,447,392 |
| 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 |