Charoen Pokphand Foods Public Company Limited (SGX:TPFD)
Singapore · Delayed Price · Currency is SGD 1.820
-0.020 (-1.09%)
At close: Aug 28, 2026
SGX:TPFD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 1.84 | 1.84 | 1.82 | 1.82 | 1.82 | -1.09% | 11,000 |
| Aug 25, 2026 | 1.82 | 1.84 | 1.82 | 1.84 | 1.84 | 1.66% | 22,900 |
| Aug 24, 2026 | 1.80 | 1.81 | 1.80 | 1.81 | 1.81 | - | 13,200 |
| Aug 21, 2026 | 1.82 | 1.82 | 1.81 | 1.81 | 1.81 | - | 13,200 |
| Aug 20, 2026 | 1.74 | 1.81 | 1.74 | 1.81 | 1.81 | 4.62% | 38,000 |
| Aug 19, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | 1,800 |
| Aug 18, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.58% | 14,600 |
| Aug 17, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 1.78% | 8,200 |
| Aug 13, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 8,200 |
| Aug 12, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 1.20% | 8,200 |
| Aug 11, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -2.34% | 500 |
| Aug 5, 2026 | 1.71 | 1.72 | 1.71 | 1.71 | 1.71 | 1.79% | 16,000 |
| Jul 30, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.60% | 100 |
| Jul 28, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 1.21% | 100 |
| Jul 23, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -2.94% | 300 |
| Jul 14, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 100 |
| Jul 13, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.16% | 2,400 |
| Jul 10, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 2.38% | 10,400 |
| Jul 9, 2026 | 1.66 | 1.68 | 1.66 | 1.68 | 1.68 | - | 600 |
| Jul 8, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.75% | 2,100 |
| Jul 7, 2026 | 1.67 | 1.71 | 1.67 | 1.71 | 1.71 | 2.40% | 2,200 |
| Jul 6, 2026 | 1.65 | 1.67 | 1.65 | 1.67 | 1.67 | 3.73% | 10,800 |
| Jul 3, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 1.26% | 4,000 |
| Jul 2, 2026 | 1.57 | 1.59 | 1.57 | 1.59 | 1.59 | 5.30% | 14,400 |
| Jul 1, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 600 |
| Jun 29, 2026 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | -0.66% | 8,000 |
| Jun 26, 2026 | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | 2.01% | 1,200 |
| Jun 24, 2026 | 1.49 | 1.50 | 1.49 | 1.49 | 1.49 | - | 7,700 |
| Jun 23, 2026 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | -0.67% | 200 |
| Jun 22, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 12,700 |
| Jun 19, 2026 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | - | 26,800 |
| Jun 15, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.66% | 200 |
| Jun 12, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 2.03% | 300 |
| May 22, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.67% | 100 |
| May 20, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.67% | 1,200 |
| May 13, 2026 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | 0.67% | 6,300 |
| May 12, 2026 | 1.49 | 1.49 | 1.48 | 1.49 | 1.49 | -0.67% | 1,200 |
| May 11, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 600 |
| May 8, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 1.35% | 200 |
| May 5, 2026 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | -2.16% | 200 |
| May 4, 2026 | 1.52 | 1.53 | 1.52 | 1.53 | 1.51 | 2.00% | 12,000 |
| Apr 29, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.48 | - | 1,000 |
| Apr 28, 2026 | 1.50 | 1.50 | 1.49 | 1.50 | 1.48 | 0.67% | 2,800 |
| Apr 27, 2026 | 1.51 | 1.51 | 1.49 | 1.49 | 1.47 | -1.97% | 3,100 |
| Apr 24, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.50 | -1.30% | 2,400 |
| Apr 23, 2026 | 1.55 | 1.55 | 1.54 | 1.54 | 1.52 | -1.28% | 900 |
| Apr 22, 2026 | 1.60 | 1.60 | 1.56 | 1.56 | 1.54 | - | 3,100 |
| Apr 21, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.54 | -0.64% | 11,100 |
| Apr 20, 2026 | 1.62 | 1.62 | 1.57 | 1.57 | 1.55 | -4.85% | 3,200 |
| Apr 17, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.63 | 3.13% | 1,000 |