Chumporn Palm Oil Industry PCL (BKK:CPI)
Thailand · Delayed Price · Currency is THB 3.520
+0.020 (0.57%)
Sep 23, 2026, 2:43 PM ICT
BKK:CPI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 3.50 | 3.56 | 3.50 | 3.52 | - | 0.57% | 127,104 |
| Sep 22, 2026 | 3.52 | 3.52 | 3.50 | 3.50 | 3.50 | -0.57% | 58,856 |
| Sep 21, 2026 | 3.50 | 3.52 | 3.50 | 3.52 | 3.52 | 0.57% | 69,379 |
| Sep 18, 2026 | 3.52 | 3.54 | 3.50 | 3.50 | 3.50 | - | 46,583 |
| Sep 17, 2026 | 3.50 | 3.54 | 3.50 | 3.50 | 3.50 | -0.57% | 225,140 |
| Sep 16, 2026 | 3.52 | 3.54 | 3.52 | 3.52 | 3.52 | 0.57% | 56,835 |
| Sep 15, 2026 | 3.56 | 3.56 | 3.50 | 3.50 | 3.50 | -0.57% | 66,959 |
| Sep 14, 2026 | 3.50 | 3.54 | 3.48 | 3.52 | 3.52 | 0.57% | 16,633 |
| Sep 11, 2026 | 3.50 | 3.52 | 3.50 | 3.50 | 3.50 | -1.13% | 145,666 |
| Sep 10, 2026 | 3.52 | 3.54 | 3.52 | 3.54 | 3.54 | 0.57% | 218,151 |
| Sep 9, 2026 | 3.50 | 3.52 | 3.48 | 3.52 | 3.52 | 1.15% | 119,393 |
| Sep 8, 2026 | 3.50 | 3.50 | 3.44 | 3.48 | 3.48 | -0.57% | 25,233 |
| Sep 7, 2026 | 3.48 | 3.52 | 3.46 | 3.50 | 3.50 | 0.57% | 184,768 |
| Sep 4, 2026 | 3.52 | 3.52 | 3.42 | 3.48 | 3.48 | -0.57% | 41,953 |
| Sep 3, 2026 | 3.48 | 3.52 | 3.48 | 3.50 | 3.50 | 0.57% | 26,705 |
| Sep 2, 2026 | 3.48 | 3.52 | 3.48 | 3.48 | 3.48 | - | 111,068 |
| Sep 1, 2026 | 3.48 | 3.52 | 3.48 | 3.48 | 3.48 | 0.58% | 70,327 |
| Aug 31, 2026 | 3.48 | 3.50 | 3.46 | 3.46 | 3.46 | -0.57% | 38,978 |
| Aug 28, 2026 | 3.52 | 3.52 | 3.48 | 3.48 | 3.48 | -1.14% | 70,839 |
| Aug 27, 2026 | 3.48 | 3.52 | 3.48 | 3.52 | 3.52 | 1.15% | 87,684 |
| Aug 26, 2026 | 3.46 | 3.48 | 3.44 | 3.48 | 3.48 | 1.16% | 52,614 |
| Aug 25, 2026 | 3.46 | 3.50 | 3.44 | 3.44 | 3.44 | -0.58% | 64,163 |
| Aug 24, 2026 | 3.48 | 3.50 | 3.46 | 3.46 | 3.46 | -0.57% | 151,198 |
| Aug 21, 2026 | 3.50 | 3.52 | 3.46 | 3.48 | 3.48 | - | 150,264 |
| Aug 20, 2026 | 3.48 | 3.50 | 3.48 | 3.48 | 3.48 | - | 91,797 |
| Aug 19, 2026 | 3.46 | 3.50 | 3.46 | 3.48 | 3.48 | 1.16% | 173,810 |
| Aug 18, 2026 | 3.44 | 3.48 | 3.44 | 3.44 | 3.44 | - | 102,704 |
| Aug 17, 2026 | 3.48 | 3.48 | 3.42 | 3.44 | 3.44 | -1.15% | 407,633 |
| Aug 14, 2026 | 3.50 | 3.50 | 3.44 | 3.48 | 3.48 | - | 713,590 |
| Aug 13, 2026 | 3.48 | 3.50 | 3.46 | 3.48 | 3.48 | - | 111,184 |
| Aug 11, 2026 | 3.50 | 3.50 | 3.48 | 3.48 | 3.48 | 0.58% | 236,357 |
| Aug 10, 2026 | 3.50 | 3.50 | 3.46 | 3.46 | 3.46 | - | 464,097 |
| Aug 7, 2026 | 3.58 | 3.58 | 3.40 | 3.46 | 3.46 | -5.98% | 1,516,125 |
| Aug 6, 2026 | 3.66 | 3.68 | 3.66 | 3.68 | 3.68 | 0.55% | 153,290 |
| Aug 5, 2026 | 3.70 | 3.70 | 3.66 | 3.66 | 3.66 | -1.08% | 62,120 |
| Aug 4, 2026 | 3.70 | 3.70 | 3.66 | 3.70 | 3.70 | 0.54% | 150,557 |
| Aug 3, 2026 | 3.64 | 3.70 | 3.64 | 3.68 | 3.68 | 0.55% | 227,832 |
| Jul 31, 2026 | 3.66 | 3.70 | 3.64 | 3.66 | 3.66 | 0.55% | 281,087 |
| Jul 30, 2026 | 3.68 | 3.68 | 3.62 | 3.64 | 3.64 | - | 116,832 |
| Jul 27, 2026 | 3.66 | 3.70 | 3.64 | 3.64 | 3.64 | 0.55% | 178,237 |
| Jul 24, 2026 | 3.70 | 3.70 | 3.62 | 3.62 | 3.62 | -1.09% | 203,922 |
| Jul 23, 2026 | 3.70 | 3.70 | 3.66 | 3.66 | 3.66 | - | 98,460 |
| Jul 22, 2026 | 3.70 | 3.76 | 3.66 | 3.66 | 3.66 | -0.54% | 619,433 |
| Jul 21, 2026 | 3.62 | 3.70 | 3.58 | 3.68 | 3.68 | 1.66% | 530,967 |
| Jul 20, 2026 | 3.58 | 3.64 | 3.58 | 3.62 | 3.62 | 1.69% | 438,662 |
| Jul 17, 2026 | 3.60 | 3.60 | 3.54 | 3.56 | 3.56 | -1.11% | 371,304 |
| Jul 16, 2026 | 3.54 | 3.62 | 3.54 | 3.60 | 3.60 | 1.12% | 466,138 |
| Jul 15, 2026 | 3.56 | 3.60 | 3.56 | 3.56 | 3.56 | -0.56% | 309,161 |
| Jul 14, 2026 | 3.56 | 3.58 | 3.54 | 3.58 | 3.58 | 0.56% | 196,740 |
| Jul 13, 2026 | 3.54 | 3.58 | 3.52 | 3.56 | 3.56 | 1.14% | 161,310 |