Chumporn Palm Oil Industry PCL (BKK:CPI)
Thailand · Delayed Price · Currency is THB 3.420
0.00 (0.00%)
Jun 12, 2026, 4:36 PM ICT
BKK:CPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 3.44 | 3.44 | 3.42 | 3.42 | 3.42 | - | 84,805 |
| Jun 11, 2026 | 3.44 | 3.44 | 3.42 | 3.42 | 3.42 | - | 115,589 |
| Jun 10, 2026 | 3.46 | 3.46 | 3.42 | 3.42 | 3.42 | -1.16% | 403,749 |
| Jun 9, 2026 | 3.44 | 3.46 | 3.42 | 3.46 | 3.46 | 1.17% | 69,489 |
| Jun 8, 2026 | 3.44 | 3.46 | 3.40 | 3.42 | 3.42 | -1.16% | 327,290 |
| Jun 5, 2026 | 3.42 | 3.48 | 3.42 | 3.46 | 3.46 | - | 123,342 |
| Jun 4, 2026 | 3.46 | 3.48 | 3.42 | 3.46 | 3.46 | - | 460,607 |
| Jun 2, 2026 | 3.46 | 3.46 | 3.44 | 3.46 | 3.46 | - | 163,425 |
| May 29, 2026 | 3.42 | 3.48 | 3.40 | 3.46 | 3.46 | 1.76% | 385,368 |
| May 28, 2026 | 3.46 | 3.46 | 3.38 | 3.40 | 3.40 | -0.58% | 283,781 |
| May 27, 2026 | 3.40 | 3.46 | 3.36 | 3.42 | 3.42 | 0.59% | 1,018,915 |
| May 26, 2026 | 3.40 | 3.44 | 3.34 | 3.40 | 3.40 | 0.59% | 736,284 |
| May 25, 2026 | 3.40 | 3.40 | 3.36 | 3.38 | 3.38 | -0.59% | 490,469 |
| 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 |