Singapore markets closed
Straits Times Index
3,273.48 +10.72 (+0.33%) S&P 500
4,274.04 -31.16 (-0.72%) Dow
33,980.32 -171.69 (-0.50%) Nasdaq
12,938.12 -164.43 (-1.25%) BTC-USD
23,514.72 -259.95 (-1.09%) CMC Crypto 200
559.40 -13.42 (-2.34%)
Charoen Pokphand Foods Public Company Limited (CPF.BK)
Thailand - Thailand Delayed Price. Currency in THB
Add to watchlist
At close: 04:35PM ICT
Time period:
18 Aug 2021 - 18 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Aug 2022 | 26.25 | 26.25 | 26.00 | 26.00 | 26.00 | 7,744,307 |
| 17 Aug 2022 | 26.25 | 26.50 | 26.00 | 26.25 | 26.25 | 12,551,700 |
| 16 Aug 2022 | 26.00 | 26.25 | 25.75 | 26.25 | 26.25 | 46,315,900 |
| 15 Aug 2022 | 26.00 | 26.25 | 26.00 | 26.25 | 26.25 | 14,337,500 |
| 11 Aug 2022 | 26.25 | 26.50 | 26.00 | 26.50 | 26.50 | 28,975,500 |
| 10 Aug 2022 | 25.25 | 26.25 | 25.25 | 26.25 | 26.25 | 34,201,200 |
| 09 Aug 2022 | 25.25 | 25.50 | 25.00 | 25.50 | 25.50 | 13,839,200 |
| 08 Aug 2022 | 24.90 | 25.00 | 24.60 | 25.00 | 25.00 | 19,936,200 |
| 05 Aug 2022 | 25.00 | 25.25 | 24.80 | 24.80 | 24.80 | 19,225,300 |
| 04 Aug 2022 | 25.00 | 25.25 | 24.90 | 25.00 | 25.00 | 23,108,900 |
| 03 Aug 2022 | 25.25 | 25.25 | 25.00 | 25.00 | 25.00 | 7,279,500 |
| 02 Aug 2022 | 25.00 | 25.25 | 25.00 | 25.25 | 25.25 | 9,420,900 |
| 01 Aug 2022 | 25.25 | 25.50 | 25.00 | 25.25 | 25.25 | 9,960,600 |
| 27 Jul 2022 | 25.00 | 25.50 | 25.00 | 25.25 | 25.25 | 9,798,600 |
| 26 Jul 2022 | 25.50 | 25.50 | 25.00 | 25.00 | 25.00 | 14,303,700 |
| 25 Jul 2022 | 25.50 | 25.75 | 25.25 | 25.25 | 25.25 | 8,018,000 |
| 22 Jul 2022 | 25.50 | 25.50 | 25.00 | 25.25 | 25.25 | 12,638,500 |
| 21 Jul 2022 | 25.00 | 25.50 | 25.00 | 25.00 | 25.00 | 23,871,600 |
| 20 Jul 2022 | 25.25 | 25.25 | 25.00 | 25.25 | 25.25 | 20,576,800 |
| 19 Jul 2022 | 26.00 | 26.25 | 25.00 | 25.00 | 25.00 | 60,213,200 |
| 18 Jul 2022 | 26.00 | 26.50 | 26.00 | 26.00 | 26.00 | 24,833,100 |
| 15 Jul 2022 | 25.75 | 26.75 | 25.75 | 26.25 | 26.25 | 54,145,800 |
| 14 Jul 2022 | 25.75 | 26.00 | 25.50 | 26.00 | 26.00 | 39,257,300 |
| 12 Jul 2022 | 26.50 | 26.50 | 25.75 | 26.00 | 26.00 | 24,616,900 |
| 11 Jul 2022 | 26.75 | 27.00 | 26.25 | 26.50 | 26.50 | 18,337,700 |
| 08 Jul 2022 | 27.00 | 27.00 | 26.75 | 26.75 | 26.75 | 34,896,100 |
| 07 Jul 2022 | 26.50 | 27.00 | 26.25 | 27.00 | 27.00 | 39,134,100 |
| 06 Jul 2022 | 26.25 | 26.50 | 26.00 | 26.50 | 26.50 | 30,667,200 |
| 05 Jul 2022 | 26.25 | 26.50 | 26.00 | 26.25 | 26.25 | 25,927,900 |
| 04 Jul 2022 | 26.00 | 26.50 | 26.00 | 26.25 | 26.25 | 21,999,800 |
| 01 Jul 2022 | 26.00 | 26.25 | 26.00 | 26.00 | 26.00 | 3,010,200 |
| 30 Jun 2022 | 26.50 | 26.50 | 26.00 | 26.00 | 26.00 | 32,977,500 |
| 29 Jun 2022 | 26.00 | 26.50 | 26.00 | 26.50 | 26.50 | 24,688,700 |
| 28 Jun 2022 | 26.00 | 26.50 | 26.00 | 26.25 | 26.25 | 20,293,400 |
| 27 Jun 2022 | 26.00 | 26.25 | 26.00 | 26.25 | 26.25 | 9,268,900 |
| 24 Jun 2022 | 26.25 | 26.25 | 26.00 | 26.00 | 26.00 | 12,080,300 |
| 23 Jun 2022 | 26.00 | 26.25 | 25.75 | 26.25 | 26.25 | 16,577,800 |
| 22 Jun 2022 | 26.25 | 26.25 | 25.75 | 26.00 | 26.00 | 23,459,500 |
| 21 Jun 2022 | 26.25 | 26.50 | 26.00 | 26.25 | 26.25 | 11,813,300 |
| 20 Jun 2022 | 26.50 | 26.50 | 26.00 | 26.25 | 26.25 | 21,738,100 |
| 17 Jun 2022 | 26.00 | 26.50 | 25.75 | 26.50 | 26.50 | 29,480,100 |
| 16 Jun 2022 | 26.25 | 26.50 | 25.75 | 26.00 | 26.00 | 46,734,700 |
| 15 Jun 2022 | 26.50 | 26.50 | 26.00 | 26.50 | 26.50 | 57,031,000 |
| 14 Jun 2022 | 25.75 | 26.50 | 25.75 | 26.25 | 26.25 | 41,124,100 |
| 13 Jun 2022 | 26.00 | 26.00 | 25.50 | 26.00 | 26.00 | 28,260,900 |
| 10 Jun 2022 | 26.25 | 26.50 | 26.00 | 26.25 | 26.25 | 29,090,000 |
| 09 Jun 2022 | 26.25 | 26.50 | 26.00 | 26.50 | 26.50 | 27,322,800 |
| 08 Jun 2022 | 26.00 | 26.50 | 26.00 | 26.50 | 26.50 | 39,532,600 |
| 07 Jun 2022 | 26.00 | 26.00 | 25.75 | 26.00 | 26.00 | 10,710,700 |
| 06 Jun 2022 | 26.00 | 26.25 | 25.75 | 26.00 | 26.00 | 16,558,000 |
| 02 Jun 2022 | 26.25 | 26.25 | 26.00 | 26.00 | 26.00 | 13,316,700 |
| 01 Jun 2022 | 26.00 | 26.25 | 26.00 | 26.25 | 26.25 | 19,935,800 |
| 31 May 2022 | 26.00 | 26.50 | 25.75 | 26.00 | 26.00 | 55,939,600 |
| 30 May 2022 | 26.25 | 26.25 | 26.00 | 26.00 | 26.00 | 14,109,400 |
| 27 May 2022 | 26.25 | 26.25 | 25.75 | 26.00 | 26.00 | 44,614,700 |
| 26 May 2022 | 25.50 | 26.25 | 25.50 | 26.00 | 26.00 | 65,751,200 |
| 25 May 2022 | 25.25 | 25.75 | 25.25 | 25.50 | 25.50 | 34,127,800 |
| 24 May 2022 | 25.25 | 25.50 | 25.00 | 25.25 | 25.25 | 32,366,700 |
| 23 May 2022 | 25.25 | 25.25 | 25.00 | 25.25 | 25.25 | 14,937,800 |
| 20 May 2022 | 25.25 | 25.50 | 25.00 | 25.00 | 25.00 | 26,890,900 |
| 19 May 2022 | 25.00 | 25.25 | 24.90 | 25.00 | 25.00 | 31,792,500 |
| 18 May 2022 | 25.75 | 25.75 | 25.25 | 25.50 | 25.50 | 39,216,100 |
| 17 May 2022 | 25.25 | 25.75 | 25.00 | 25.75 | 25.75 | 74,614,100 |
| 13 May 2022 | 23.70 | 25.00 | 23.70 | 24.70 | 24.70 | 80,965,600 |
| 12 May 2022 | 23.70 | 23.70 | 23.40 | 23.60 | 23.60 | 17,890,100 |
| 11 May 2022 | 23.60 | 23.90 | 23.60 | 23.80 | 23.80 | 18,603,500 |
| 10 May 2022 | 23.20 | 23.90 | 23.10 | 23.80 | 23.80 | 24,324,000 |
| 09 May 2022 | 23.40 | 23.50 | 23.10 | 23.30 | 23.30 | 19,690,000 |
| 06 May 2022 | 23.90 | 23.90 | 23.40 | 23.50 | 23.50 | 28,353,800 |
| 05 May 2022 | 24.10 | 24.20 | 24.00 | 24.00 | 24.00 | 11,081,000 |
| 05 May 2022 | 0.25 Dividend | |||||
| 03 May 2022 | 24.10 | 24.30 | 24.00 | 24.20 | 23.95 | 14,209,600 |
| 29 Apr 2022 | 24.00 | 24.20 | 24.00 | 24.10 | 23.85 | 11,144,600 |
| 28 Apr 2022 | 24.00 | 24.20 | 23.90 | 24.10 | 23.85 | 16,756,100 |
| 27 Apr 2022 | 24.00 | 24.10 | 23.80 | 24.00 | 23.75 | 16,058,100 |
| 26 Apr 2022 | 23.80 | 24.20 | 23.80 | 24.00 | 23.75 | 23,403,700 |
| 25 Apr 2022 | 23.80 | 23.90 | 23.70 | 23.70 | 23.46 | 18,720,600 |
| 22 Apr 2022 | 23.80 | 23.90 | 23.70 | 23.90 | 23.65 | 14,479,000 |
| 21 Apr 2022 | 23.60 | 23.90 | 23.60 | 23.70 | 23.46 | 12,308,500 |
| 20 Apr 2022 | 23.60 | 23.80 | 23.60 | 23.60 | 23.36 | 16,434,600 |
| 19 Apr 2022 | 23.70 | 23.80 | 23.60 | 23.60 | 23.36 | 10,814,100 |
| 18 Apr 2022 | 23.50 | 23.90 | 23.50 | 23.60 | 23.36 | 19,453,000 |
| 12 Apr 2022 | 23.50 | 23.60 | 23.50 | 23.50 | 23.26 | 8,606,700 |
| 11 Apr 2022 | 23.50 | 23.70 | 23.50 | 23.50 | 23.26 | 11,620,900 |
| 08 Apr 2022 | 23.60 | 23.90 | 23.50 | 23.60 | 23.36 | 15,379,900 |
| 07 Apr 2022 | 23.90 | 23.90 | 23.60 | 23.60 | 23.36 | 24,449,100 |
| 05 Apr 2022 | 24.30 | 24.30 | 23.80 | 23.90 | 23.65 | 30,765,800 |
| 04 Apr 2022 | 24.10 | 24.30 | 24.10 | 24.30 | 24.05 | 6,203,900 |
| 01 Apr 2022 | 24.10 | 24.30 | 24.00 | 24.20 | 23.95 | 11,849,600 |
| 31 Mar 2022 | 24.50 | 24.60 | 24.00 | 24.10 | 23.85 | 28,898,300 |
| 30 Mar 2022 | 24.30 | 24.60 | 24.20 | 24.50 | 24.25 | 32,265,100 |
| 29 Mar 2022 | 24.30 | 24.40 | 24.20 | 24.30 | 24.05 | 13,307,800 |
| 28 Mar 2022 | 24.20 | 24.30 | 24.20 | 24.20 | 23.95 | 5,977,100 |
| 25 Mar 2022 | 24.20 | 24.20 | 24.10 | 24.20 | 23.95 | 5,393,900 |
| 24 Mar 2022 | 24.00 | 24.10 | 23.90 | 24.10 | 23.85 | 12,096,200 |
| 23 Mar 2022 | 24.30 | 24.50 | 24.00 | 24.00 | 23.75 | 17,060,900 |
| 22 Mar 2022 | 24.20 | 24.40 | 24.10 | 24.20 | 23.95 | 10,547,600 |
| 21 Mar 2022 | 24.50 | 24.50 | 24.10 | 24.10 | 23.85 | 15,794,400 |
| 18 Mar 2022 | 24.50 | 24.60 | 24.20 | 24.40 | 24.15 | 87,377,500 |
| 17 Mar 2022 | 24.60 | 24.80 | 24.20 | 24.60 | 24.35 | 32,744,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
