Chumporn Palm Oil Industry PCL (BKK:CPI)
Thailand · Delayed Price · Currency is THB 3.440
-0.020 (-0.58%)
Feb 5, 2026, 10:47 AM ICT
BKK:CPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 3.22 | 3.26 | 3.22 | 3.24 | 3.24 | - | 104,900 |
| Dec 15, 2025 | 3.26 | 3.26 | 3.22 | 3.24 | 3.24 | - | 83,133 |
| Dec 12, 2025 | 3.26 | 3.26 | 3.22 | 3.24 | 3.24 | 0.62% | 112,762 |
| Dec 11, 2025 | 3.24 | 3.26 | 3.20 | 3.22 | 3.22 | - | 149,810 |
| Dec 9, 2025 | 3.24 | 3.24 | 3.22 | 3.22 | 3.22 | - | 67,501 |
| Dec 8, 2025 | 3.22 | 3.26 | 3.22 | 3.22 | 3.22 | - | 132,727 |
| Dec 4, 2025 | 3.26 | 3.26 | 3.22 | 3.22 | 3.22 | - | 61,901 |
| Dec 3, 2025 | 3.22 | 3.22 | 3.20 | 3.22 | 3.22 | 0.63% | 101,412 |
| Dec 2, 2025 | 3.20 | 3.22 | 3.20 | 3.20 | 3.20 | -1.23% | 225,236 |
| Dec 1, 2025 | 3.22 | 3.24 | 3.20 | 3.24 | 3.24 | 1.25% | 69,245 |
| Nov 28, 2025 | 3.22 | 3.24 | 3.20 | 3.20 | 3.20 | -1.23% | 22,559 |
| Nov 27, 2025 | 3.24 | 3.24 | 3.22 | 3.24 | 3.24 | 0.62% | 101,930 |
| Nov 26, 2025 | 3.20 | 3.22 | 3.20 | 3.22 | 3.22 | 0.63% | 66,280 |
| Nov 25, 2025 | 3.16 | 3.20 | 3.16 | 3.20 | 3.20 | 1.27% | 62,900 |
| Nov 24, 2025 | 3.16 | 3.18 | 3.16 | 3.16 | 3.16 | - | 22,630 |
| Nov 21, 2025 | 3.18 | 3.18 | 3.16 | 3.16 | 3.16 | - | 87,700 |
| Nov 20, 2025 | 3.16 | 3.18 | 3.16 | 3.16 | 3.16 | - | 5,045 |