Singapore markets closed

Charoen Pokphand Foods Public Company Limited (CPF.BK)

Thailand - Thailand Delayed Price. Currency in THB
Add to watchlist
26.00-0.25 (-0.95%)
At close: 04:35PM ICT
Time period:
18 Aug 2021 - 18 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
DateOpenHighLowClose*Adj. close**Volume
18 Aug 202226.2526.2526.0026.0026.007,744,307
17 Aug 202226.2526.5026.0026.2526.2512,551,700
16 Aug 202226.0026.2525.7526.2526.2546,315,900
15 Aug 202226.0026.2526.0026.2526.2514,337,500
11 Aug 202226.2526.5026.0026.5026.5028,975,500
10 Aug 202225.2526.2525.2526.2526.2534,201,200
09 Aug 202225.2525.5025.0025.5025.5013,839,200
08 Aug 202224.9025.0024.6025.0025.0019,936,200
05 Aug 202225.0025.2524.8024.8024.8019,225,300
04 Aug 202225.0025.2524.9025.0025.0023,108,900
03 Aug 202225.2525.2525.0025.0025.007,279,500
02 Aug 202225.0025.2525.0025.2525.259,420,900
01 Aug 202225.2525.5025.0025.2525.259,960,600
27 Jul 202225.0025.5025.0025.2525.259,798,600
26 Jul 202225.5025.5025.0025.0025.0014,303,700
25 Jul 202225.5025.7525.2525.2525.258,018,000
22 Jul 202225.5025.5025.0025.2525.2512,638,500
21 Jul 202225.0025.5025.0025.0025.0023,871,600
20 Jul 202225.2525.2525.0025.2525.2520,576,800
19 Jul 202226.0026.2525.0025.0025.0060,213,200
18 Jul 202226.0026.5026.0026.0026.0024,833,100
15 Jul 202225.7526.7525.7526.2526.2554,145,800
14 Jul 202225.7526.0025.5026.0026.0039,257,300
12 Jul 202226.5026.5025.7526.0026.0024,616,900
11 Jul 202226.7527.0026.2526.5026.5018,337,700
08 Jul 202227.0027.0026.7526.7526.7534,896,100
07 Jul 202226.5027.0026.2527.0027.0039,134,100
06 Jul 202226.2526.5026.0026.5026.5030,667,200
05 Jul 202226.2526.5026.0026.2526.2525,927,900
04 Jul 202226.0026.5026.0026.2526.2521,999,800
01 Jul 202226.0026.2526.0026.0026.003,010,200
30 Jun 202226.5026.5026.0026.0026.0032,977,500
29 Jun 202226.0026.5026.0026.5026.5024,688,700
28 Jun 202226.0026.5026.0026.2526.2520,293,400
27 Jun 202226.0026.2526.0026.2526.259,268,900
24 Jun 202226.2526.2526.0026.0026.0012,080,300
23 Jun 202226.0026.2525.7526.2526.2516,577,800
22 Jun 202226.2526.2525.7526.0026.0023,459,500
21 Jun 202226.2526.5026.0026.2526.2511,813,300
20 Jun 202226.5026.5026.0026.2526.2521,738,100
17 Jun 202226.0026.5025.7526.5026.5029,480,100
16 Jun 202226.2526.5025.7526.0026.0046,734,700
15 Jun 202226.5026.5026.0026.5026.5057,031,000
14 Jun 202225.7526.5025.7526.2526.2541,124,100
13 Jun 202226.0026.0025.5026.0026.0028,260,900
10 Jun 202226.2526.5026.0026.2526.2529,090,000
09 Jun 202226.2526.5026.0026.5026.5027,322,800
08 Jun 202226.0026.5026.0026.5026.5039,532,600
07 Jun 202226.0026.0025.7526.0026.0010,710,700
06 Jun 202226.0026.2525.7526.0026.0016,558,000
02 Jun 202226.2526.2526.0026.0026.0013,316,700
01 Jun 202226.0026.2526.0026.2526.2519,935,800
31 May 202226.0026.5025.7526.0026.0055,939,600
30 May 202226.2526.2526.0026.0026.0014,109,400
27 May 202226.2526.2525.7526.0026.0044,614,700
26 May 202225.5026.2525.5026.0026.0065,751,200
25 May 202225.2525.7525.2525.5025.5034,127,800
24 May 202225.2525.5025.0025.2525.2532,366,700
23 May 202225.2525.2525.0025.2525.2514,937,800
20 May 202225.2525.5025.0025.0025.0026,890,900
19 May 202225.0025.2524.9025.0025.0031,792,500
18 May 202225.7525.7525.2525.5025.5039,216,100
17 May 202225.2525.7525.0025.7525.7574,614,100
13 May 202223.7025.0023.7024.7024.7080,965,600
12 May 202223.7023.7023.4023.6023.6017,890,100
11 May 202223.6023.9023.6023.8023.8018,603,500
10 May 202223.2023.9023.1023.8023.8024,324,000
09 May 202223.4023.5023.1023.3023.3019,690,000
06 May 202223.9023.9023.4023.5023.5028,353,800
05 May 202224.1024.2024.0024.0024.0011,081,000
05 May 20220.25 Dividend
03 May 202224.1024.3024.0024.2023.9514,209,600
29 Apr 202224.0024.2024.0024.1023.8511,144,600
28 Apr 202224.0024.2023.9024.1023.8516,756,100
27 Apr 202224.0024.1023.8024.0023.7516,058,100
26 Apr 202223.8024.2023.8024.0023.7523,403,700
25 Apr 202223.8023.9023.7023.7023.4618,720,600
22 Apr 202223.8023.9023.7023.9023.6514,479,000
21 Apr 202223.6023.9023.6023.7023.4612,308,500
20 Apr 202223.6023.8023.6023.6023.3616,434,600
19 Apr 202223.7023.8023.6023.6023.3610,814,100
18 Apr 202223.5023.9023.5023.6023.3619,453,000
12 Apr 202223.5023.6023.5023.5023.268,606,700
11 Apr 202223.5023.7023.5023.5023.2611,620,900
08 Apr 202223.6023.9023.5023.6023.3615,379,900
07 Apr 202223.9023.9023.6023.6023.3624,449,100
05 Apr 202224.3024.3023.8023.9023.6530,765,800
04 Apr 202224.1024.3024.1024.3024.056,203,900
01 Apr 202224.1024.3024.0024.2023.9511,849,600
31 Mar 202224.5024.6024.0024.1023.8528,898,300
30 Mar 202224.3024.6024.2024.5024.2532,265,100
29 Mar 202224.3024.4024.2024.3024.0513,307,800
28 Mar 202224.2024.3024.2024.2023.955,977,100
25 Mar 202224.2024.2024.1024.2023.955,393,900
24 Mar 202224.0024.1023.9024.1023.8512,096,200
23 Mar 202224.3024.5024.0024.0023.7517,060,900
22 Mar 202224.2024.4024.1024.2023.9510,547,600
21 Mar 202224.5024.5024.1024.1023.8515,794,400
18 Mar 202224.5024.6024.2024.4024.1587,377,500
17 Mar 202224.6024.8024.2024.6024.3532,744,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...