Charoen Pokphand Foods Public Company Limited (SGX:TPFD)
Singapore · Delayed Price · Currency is SGD 1.510
-0.010 (-0.66%)
Last updated: Jun 29, 2026, 3:46 PM SGT
SGX:TPFD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 16, 2026 | 1.65 | 1.65 | 1.60 | 1.60 | 1.58 | -3.03% | 14,800 |
| Apr 8, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.63 | - | 500 |
| Apr 7, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.63 | 0.61% | 5,300 |
| Apr 6, 2026 | 1.66 | 1.66 | 1.64 | 1.64 | 1.62 | -1.20% | 7,200 |
| Apr 2, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.64 | - | 200 |
| Apr 1, 2026 | 1.64 | 1.66 | 1.64 | 1.66 | 1.64 | 10.67% | 1,300 |
| Mar 24, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.48 | - | 5,200 |
| Mar 23, 2026 | 1.49 | 1.50 | 1.49 | 1.50 | 1.48 | -5.66% | 7,400 |
| Mar 19, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.57 | - | 200 |
| Mar 18, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.57 | 5.30% | 16,700 |
| Mar 16, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.49 | 0.67% | 200 |
| Mar 13, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.48 | -1.32% | 14,400 |
| Mar 10, 2026 | 1.53 | 1.53 | 1.52 | 1.52 | 1.50 | 2.70% | 13,100 |
| Mar 9, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.46 | -3.27% | 36,100 |
| Mar 6, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.51 | - | 4,300 |
| Mar 5, 2026 | 1.54 | 1.54 | 1.53 | 1.53 | 1.51 | -0.65% | 1,100 |
| Mar 4, 2026 | 1.65 | 1.65 | 1.54 | 1.54 | 1.52 | -6.67% | 15,200 |
| Mar 3, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.63 | -6.25% | 12,200 |
| Feb 27, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.74 | - | 2,000 |
| Feb 26, 2026 | 1.76 | 1.76 | 1.73 | 1.76 | 1.74 | - | 900 |
| Feb 20, 2026 | 1.78 | 1.78 | 1.76 | 1.76 | 1.74 | -1.12% | 10,500 |
| Feb 19, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.76 | 2.30% | 5,000 |
| Feb 16, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.72 | - | 1,100 |
| Feb 13, 2026 | 1.76 | 1.76 | 1.74 | 1.74 | 1.72 | 1.75% | 200 |
| Feb 12, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.69 | -0.58% | 5,700 |