Chumporn Palm Oil Industry PCL (BKK:CPI)
Thailand · Delayed Price · Currency is THB 3.400
+0.020 (0.59%)
May 22, 2026, 4:07 PM ICT
BKK:CPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 3.38 | 3.42 | 3.38 | 3.40 | 3.40 | 0.59% | 370,577 |
| May 21, 2026 | 3.40 | 3.42 | 3.38 | 3.38 | 3.38 | -1.17% | 83,009 |
| May 20, 2026 | 3.44 | 3.44 | 3.38 | 3.42 | 3.42 | -0.58% | 279,300 |
| May 19, 2026 | 3.44 | 3.44 | 3.42 | 3.44 | 3.44 | 0.58% | 164,211 |
| May 18, 2026 | 3.46 | 3.48 | 3.42 | 3.42 | 3.42 | - | 120,472 |
| May 15, 2026 | 3.40 | 3.42 | 3.40 | 3.42 | 3.42 | 1.79% | 163,475 |
| May 14, 2026 | 3.36 | 3.38 | 3.34 | 3.36 | 3.36 | 0.60% | 238,300 |
| May 13, 2026 | 3.40 | 3.40 | 3.34 | 3.34 | 3.34 | -0.60% | 249,855 |
| May 12, 2026 | 3.44 | 3.44 | 3.36 | 3.36 | 3.36 | -2.33% | 243,352 |
| May 11, 2026 | 3.50 | 3.50 | 3.44 | 3.44 | 3.44 | -1.71% | 266,802 |
| May 8, 2026 | 3.42 | 3.52 | 3.40 | 3.50 | 3.50 | 4.17% | 1,897,498 |
| May 7, 2026 | 3.40 | 3.40 | 3.36 | 3.36 | 3.36 | - | 158,740 |
| May 6, 2026 | 3.36 | 3.40 | 3.34 | 3.36 | 3.36 | 0.60% | 284,481 |
| May 5, 2026 | 3.42 | 3.42 | 3.34 | 3.34 | 3.34 | -1.76% | 360,788 |
| Apr 30, 2026 | 3.40 | 3.42 | 3.36 | 3.40 | 3.40 | 0.59% | 273,787 |
| Apr 29, 2026 | 3.38 | 3.40 | 3.36 | 3.38 | 3.38 | 0.60% | 106,600 |
| Apr 28, 2026 | 3.38 | 3.40 | 3.36 | 3.36 | 3.36 | -0.59% | 55,203 |
| Apr 27, 2026 | 3.42 | 3.42 | 3.36 | 3.38 | 3.38 | -0.59% | 126,845 |
| Apr 24, 2026 | 3.42 | 3.42 | 3.38 | 3.40 | 3.40 | 1.19% | 93,600 |
| Apr 23, 2026 | 3.40 | 3.42 | 3.36 | 3.36 | 3.36 | -1.18% | 116,307 |
| Apr 22, 2026 | 3.40 | 3.46 | 3.38 | 3.40 | 3.40 | 0.59% | 348,232 |
| Apr 21, 2026 | 3.42 | 3.42 | 3.36 | 3.38 | 3.38 | - | 198,124 |
| Apr 20, 2026 | 3.34 | 3.40 | 3.34 | 3.38 | 3.38 | 1.20% | 148,406 |
| Apr 17, 2026 | 3.38 | 3.40 | 3.32 | 3.34 | 3.34 | -1.18% | 388,824 |
| Apr 16, 2026 | 3.44 | 3.44 | 3.38 | 3.38 | 3.38 | -1.17% | 454,231 |
| Apr 10, 2026 | 3.40 | 3.48 | 3.40 | 3.42 | 3.42 | - | 534,108 |
| Apr 9, 2026 | 3.42 | 3.48 | 3.40 | 3.42 | 3.42 | 0.59% | 349,619 |
| Apr 8, 2026 | 3.54 | 3.54 | 3.40 | 3.40 | 3.40 | -2.86% | 595,232 |
| Apr 7, 2026 | 3.48 | 3.52 | 3.48 | 3.50 | 3.50 | - | 213,892 |
| Apr 3, 2026 | 3.50 | 3.56 | 3.48 | 3.50 | 3.50 | 0.57% | 464,104 |
| Apr 2, 2026 | 3.46 | 3.52 | 3.46 | 3.48 | 3.48 | 1.16% | 249,285 |
| Apr 1, 2026 | 3.58 | 3.58 | 3.44 | 3.44 | 3.44 | -3.91% | 1,054,142 |
| Mar 31, 2026 | 3.62 | 3.62 | 3.58 | 3.58 | 3.58 | - | 570,937 |
| Mar 30, 2026 | 3.52 | 3.62 | 3.52 | 3.58 | 3.58 | 1.13% | 866,398 |
| Mar 27, 2026 | 3.54 | 3.54 | 3.48 | 3.54 | 3.54 | 0.57% | 634,376 |
| Mar 26, 2026 | 3.50 | 3.56 | 3.50 | 3.52 | 3.52 | 2.33% | 729,425 |
| Mar 25, 2026 | 3.58 | 3.58 | 3.42 | 3.44 | 3.44 | -3.91% | 1,863,301 |
| Mar 24, 2026 | 3.70 | 3.70 | 3.58 | 3.58 | 3.58 | -2.72% | 1,092,039 |
| Mar 23, 2026 | 3.72 | 3.76 | 3.66 | 3.68 | 3.68 | - | 3,198,543 |
| Mar 20, 2026 | 3.70 | 3.80 | 3.64 | 3.68 | 3.68 | -0.54% | 2,860,515 |
| Mar 19, 2026 | 3.56 | 3.78 | 3.56 | 3.70 | 3.70 | 4.52% | 4,699,712 |
| Mar 18, 2026 | 3.56 | 3.60 | 3.54 | 3.54 | 3.54 | 0.57% | 450,730 |
| Mar 17, 2026 | 3.62 | 3.62 | 3.50 | 3.52 | 3.52 | -1.68% | 676,899 |
| Mar 16, 2026 | 3.42 | 3.62 | 3.42 | 3.58 | 3.58 | 5.29% | 1,618,734 |
| Mar 13, 2026 | 3.36 | 3.48 | 3.36 | 3.40 | 3.40 | 1.49% | 1,825,945 |
| Mar 12, 2026 | 3.60 | 3.64 | 3.58 | 3.62 | 3.35 | 1.12% | 3,568,612 |
| Mar 11, 2026 | 3.62 | 3.62 | 3.58 | 3.58 | 3.31 | -1.10% | 1,397,037 |
| Mar 10, 2026 | 3.62 | 3.62 | 3.58 | 3.62 | 3.35 | 0.56% | 342,604 |
| Mar 9, 2026 | 3.62 | 3.66 | 3.60 | 3.60 | 3.33 | - | 2,095,623 |
| Mar 6, 2026 | 3.50 | 3.64 | 3.50 | 3.60 | 3.33 | 2.86% | 1,086,802 |