Chumporn Palm Oil Industry PCL (BKK:CPI)
Thailand · Delayed Price · Currency is THB 3.620
0.00 (0.00%)
At close: Feb 27, 2026
BKK:CPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 3.58 | 3.62 | 3.58 | 3.62 | 3.62 | - | 168,504 |
| Feb 26, 2026 | 3.54 | 3.62 | 3.50 | 3.62 | 3.62 | 2.84% | 772,301 |
| Feb 25, 2026 | 3.48 | 3.54 | 3.48 | 3.52 | 3.52 | 1.15% | 301,727 |
| Feb 24, 2026 | 3.44 | 3.48 | 3.44 | 3.48 | 3.48 | 1.16% | 258,601 |
| Feb 23, 2026 | 3.50 | 3.52 | 3.44 | 3.44 | 3.44 | -1.71% | 348,159 |
| Feb 20, 2026 | 3.52 | 3.54 | 3.50 | 3.50 | 3.50 | -1.13% | 251,104 |
| Feb 19, 2026 | 3.48 | 3.54 | 3.48 | 3.54 | 3.54 | 1.72% | 188,245 |
| Feb 18, 2026 | 3.50 | 3.50 | 3.46 | 3.48 | 3.48 | - | 591,273 |
| Feb 17, 2026 | 3.46 | 3.48 | 3.44 | 3.48 | 3.48 | 0.58% | 182,100 |
| Feb 16, 2026 | 3.46 | 3.50 | 3.44 | 3.46 | 3.46 | -1.14% | 175,822 |
| Feb 13, 2026 | 3.46 | 3.50 | 3.46 | 3.50 | 3.50 | 1.16% | 379,380 |
| Feb 12, 2026 | 3.44 | 3.48 | 3.44 | 3.46 | 3.46 | 1.17% | 110,744 |
| Feb 11, 2026 | 3.44 | 3.44 | 3.42 | 3.42 | 3.42 | - | 221,071 |
| Feb 10, 2026 | 3.42 | 3.46 | 3.42 | 3.42 | 3.42 | - | 96,519 |
| Feb 9, 2026 | 3.46 | 3.46 | 3.42 | 3.42 | 3.42 | - | 43,032 |
| Feb 6, 2026 | 3.42 | 3.44 | 3.42 | 3.42 | 3.42 | - | 125,736 |
| Feb 5, 2026 | 3.46 | 3.46 | 3.42 | 3.42 | 3.42 | -1.16% | 191,680 |
| Feb 4, 2026 | 3.44 | 3.46 | 3.42 | 3.46 | 3.46 | 1.17% | 56,621 |
| Feb 3, 2026 | 3.42 | 3.42 | 3.40 | 3.42 | 3.42 | - | 46,606 |
| Feb 2, 2026 | 3.44 | 3.44 | 3.40 | 3.42 | 3.42 | - | 76,608 |
| Jan 30, 2026 | 3.44 | 3.44 | 3.40 | 3.42 | 3.42 | - | 113,511 |
| Jan 29, 2026 | 3.44 | 3.44 | 3.42 | 3.42 | 3.42 | -0.58% | 20,631 |
| Jan 28, 2026 | 3.40 | 3.44 | 3.40 | 3.44 | 3.44 | 1.18% | 91,403 |
| Jan 27, 2026 | 3.40 | 3.42 | 3.38 | 3.40 | 3.40 | - | 88,701 |
| Jan 26, 2026 | 3.42 | 3.42 | 3.38 | 3.40 | 3.40 | -0.58% | 147,378 |
| Jan 23, 2026 | 3.42 | 3.44 | 3.42 | 3.42 | 3.42 | 0.59% | 143,721 |
| Jan 22, 2026 | 3.44 | 3.44 | 3.40 | 3.40 | 3.40 | -0.58% | 77,634 |
| Jan 21, 2026 | 3.40 | 3.44 | 3.40 | 3.42 | 3.42 | 0.59% | 255,874 |
| Jan 20, 2026 | 3.38 | 3.42 | 3.38 | 3.40 | 3.40 | 0.59% | 262,332 |
| Jan 19, 2026 | 3.40 | 3.40 | 3.38 | 3.38 | 3.38 | - | 81,553 |
| Jan 16, 2026 | 3.42 | 3.42 | 3.38 | 3.38 | 3.38 | -1.17% | 173,316 |
| Jan 15, 2026 | 3.38 | 3.42 | 3.36 | 3.42 | 3.42 | 1.18% | 131,483 |
| Jan 14, 2026 | 3.42 | 3.42 | 3.34 | 3.38 | 3.38 | -0.59% | 92,930 |
| Jan 13, 2026 | 3.36 | 3.40 | 3.36 | 3.40 | 3.40 | 1.19% | 308,157 |
| Jan 12, 2026 | 3.34 | 3.38 | 3.34 | 3.36 | 3.36 | 0.60% | 255,730 |
| Jan 9, 2026 | 3.30 | 3.34 | 3.30 | 3.34 | 3.34 | 1.83% | 334,554 |
| Jan 8, 2026 | 3.28 | 3.32 | 3.28 | 3.28 | 3.28 | - | 59,412 |
| Jan 7, 2026 | 3.26 | 3.30 | 3.26 | 3.28 | 3.28 | 0.61% | 158,437 |
| Jan 6, 2026 | 3.24 | 3.28 | 3.24 | 3.26 | 3.26 | - | 53,138 |
| Jan 5, 2026 | 3.28 | 3.28 | 3.24 | 3.26 | 3.26 | -0.61% | 76,423 |
| Dec 30, 2025 | 3.26 | 3.28 | 3.26 | 3.28 | 3.28 | 0.61% | 165,584 |
| Dec 29, 2025 | 3.24 | 3.28 | 3.24 | 3.26 | 3.26 | - | 23,932 |
| Dec 26, 2025 | 3.24 | 3.28 | 3.24 | 3.26 | 3.26 | 0.62% | 75,951 |
| Dec 25, 2025 | 3.24 | 3.26 | 3.24 | 3.24 | 3.24 | -0.61% | 60,711 |
| Dec 24, 2025 | 3.26 | 3.28 | 3.24 | 3.26 | 3.26 | - | 131,920 |
| Dec 23, 2025 | 3.24 | 3.28 | 3.24 | 3.26 | 3.26 | - | 185,601 |
| Dec 22, 2025 | 3.26 | 3.26 | 3.24 | 3.26 | 3.26 | - | 58,651 |
| Dec 19, 2025 | 3.24 | 3.26 | 3.24 | 3.26 | 3.26 | 0.62% | 77,200 |
| Dec 18, 2025 | 3.24 | 3.26 | 3.24 | 3.24 | 3.24 | -0.61% | 136,458 |
| Dec 17, 2025 | 3.22 | 3.26 | 3.22 | 3.26 | 3.26 | 0.62% | 145,146 |