BKK:CPF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	19.00	19.10	18.90	19.10	-	1.06%	16,659,479
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
May 13, 2026	18.80	18.90	18.80	18.80	18.80	-	13,316,490
May 12, 2026	19.00	19.10	18.80	18.80	18.80	-1.05%	22,655,590
May 11, 2026	19.00	19.20	19.00	19.00	19.00	-	11,978,970
May 8, 2026	19.50	19.50	19.00	19.00	19.00	-2.56%	24,614,560
May 7, 2026	19.70	19.80	19.40	19.50	19.50	-0.51%	26,726,410
May 6, 2026	19.30	19.60	19.20	19.60	19.60	2.08%	27,892,630
May 5, 2026	19.20	19.40	19.00	19.20	19.20	0.79%	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