Chumporn Palm Oil Industry PCL (BKK:CPI)
Thailand · Delayed Price · Currency is THB 3.680
+0.020 (0.55%)
Jul 24, 2026, 11:10 AM ICT
BKK:CPI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 3.50 | 3.54 | 3.50 | 3.52 | 3.52 | 0.57% | 202,347 |
| Jul 9, 2026 | 3.46 | 3.52 | 3.46 | 3.50 | 3.50 | 1.74% | 382,103 |
| Jul 8, 2026 | 3.46 | 3.48 | 3.44 | 3.44 | 3.44 | - | 140,651 |
| Jul 7, 2026 | 3.44 | 3.48 | 3.44 | 3.44 | 3.44 | - | 79,509 |
| Jul 6, 2026 | 3.46 | 3.48 | 3.44 | 3.44 | 3.44 | -0.58% | 359,861 |
| Jul 3, 2026 | 3.48 | 3.50 | 3.44 | 3.46 | 3.46 | -0.57% | 229,673 |
| Jul 2, 2026 | 3.50 | 3.50 | 3.44 | 3.48 | 3.48 | -0.57% | 255,669 |
| Jul 1, 2026 | 3.48 | 3.50 | 3.46 | 3.50 | 3.50 | 0.57% | 118,614 |
| Jun 30, 2026 | 3.50 | 3.50 | 3.46 | 3.48 | 3.48 | - | 95,205 |
| Jun 29, 2026 | 3.50 | 3.52 | 3.46 | 3.48 | 3.48 | 0.58% | 360,526 |
| Jun 26, 2026 | 3.48 | 3.48 | 3.46 | 3.46 | 3.46 | - | 93,999 |
| Jun 25, 2026 | 3.48 | 3.50 | 3.46 | 3.46 | 3.46 | 0.58% | 97,217 |
| Jun 24, 2026 | 3.44 | 3.48 | 3.44 | 3.44 | 3.44 | - | 47,826 |
| Jun 23, 2026 | 3.50 | 3.50 | 3.44 | 3.44 | 3.44 | -1.15% | 177,547 |
| Jun 22, 2026 | 3.42 | 3.48 | 3.42 | 3.48 | 3.48 | 0.58% | 159,963 |
| Jun 19, 2026 | 3.48 | 3.48 | 3.44 | 3.46 | 3.46 | 0.58% | 50,732 |
| Jun 18, 2026 | 3.42 | 3.46 | 3.42 | 3.44 | 3.44 | 0.58% | 81,957 |
| Jun 17, 2026 | 3.40 | 3.42 | 3.40 | 3.42 | 3.42 | 0.59% | 90,400 |
| Jun 16, 2026 | 3.42 | 3.44 | 3.40 | 3.40 | 3.40 | -0.58% | 219,342 |
| Jun 15, 2026 | 3.42 | 3.46 | 3.42 | 3.42 | 3.42 | - | 154,914 |
| 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 |