Chumporn Palm Oil Industry PCL (BKK:CPI)
Thailand · Delayed Price · Currency is THB 3.480
-0.020 (-0.57%)
Oct 12, 2026, 4:36 PM ICT
BKK:CPI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 3.48 | 3.50 | 3.48 | 3.48 | 3.48 | -0.57% | 73,979 |
| Oct 9, 2026 | 3.48 | 3.52 | 3.48 | 3.50 | 3.50 | - | 71,911 |
| Oct 8, 2026 | 3.48 | 3.50 | 3.48 | 3.50 | 3.50 | - | 75,750 |
| Oct 7, 2026 | 3.50 | 3.50 | 3.48 | 3.50 | 3.50 | - | 22,849 |
| Oct 6, 2026 | 3.52 | 3.52 | 3.50 | 3.50 | 3.50 | - | 4,341 |
| Oct 5, 2026 | 3.48 | 3.52 | 3.48 | 3.50 | 3.50 | 0.57% | 24,705 |
| Oct 2, 2026 | 3.50 | 3.50 | 3.46 | 3.48 | 3.48 | -0.57% | 126,844 |
| Oct 1, 2026 | 3.50 | 3.52 | 3.48 | 3.50 | 3.50 | -0.57% | 235,219 |
| Sep 30, 2026 | 3.56 | 3.56 | 3.50 | 3.52 | 3.52 | -0.56% | 170,500 |
| Sep 29, 2026 | 3.52 | 3.56 | 3.52 | 3.54 | 3.54 | 0.57% | 28,305 |
| Sep 28, 2026 | 3.56 | 3.56 | 3.52 | 3.52 | 3.52 | - | 39,601 |
| Sep 25, 2026 | 3.54 | 3.56 | 3.52 | 3.52 | 3.52 | -0.56% | 169,254 |
| Sep 24, 2026 | 3.56 | 3.56 | 3.54 | 3.54 | 3.54 | - | 42,231 |
| Sep 23, 2026 | 3.50 | 3.56 | 3.50 | 3.54 | 3.54 | 1.14% | 160,909 |
| 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 |