Skip to main content
Charoen Pokphand Foods PCL (BKK:CPF)
Thailand flag Thailand · Delayed Price · Currency is THB
20.70
+0.20 (0.98%)
At close: Dec 4, 2025

BKK:CPF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202520.7020.8020.5020.7020.700.98%18,710,080
Dec 3, 202520.7020.9020.5020.5020.50-1.44%16,706,860
Dec 2, 202520.8020.8020.6020.8020.800.97%10,136,520
Dec 1, 202520.4020.8020.3020.6020.601.48%21,132,527
Nov 28, 202520.6020.6020.3020.3020.30-1.46%19,320,170
Nov 27, 202520.5020.6020.4020.6020.600.49%5,172,158
Nov 26, 202520.9020.9020.4020.5020.50-9,392,649
Nov 25, 202520.6020.7020.1020.5020.50-20,228,300
Nov 24, 202521.2021.2020.5020.5020.50-4.65%38,068,120
Nov 21, 202521.0021.5021.0021.5021.500.94%18,436,940
Nov 20, 202521.2021.5021.0021.3021.300.47%13,314,580
Nov 19, 202521.1021.3020.9021.2021.20-0.93%19,143,350
Nov 18, 202521.2021.5021.2021.4021.40-0.47%9,120,929
Nov 17, 202521.5021.6020.9021.5021.50-22,771,590
Nov 14, 202521.2021.7021.2021.5021.500.47%22,421,960
Nov 13, 202521.3021.5021.2021.4021.400.47%9,690,102
Nov 12, 202521.6021.8021.2021.3021.30-1.39%16,464,990
Nov 11, 202521.0021.7021.0021.6021.603.85%16,018,500
Nov 10, 202520.7020.9020.4020.8020.800.48%14,291,860
Nov 7, 202520.9021.0020.7020.7020.70-0.96%12,908,250
Nov 6, 202521.2021.3020.7020.9020.90-1.42%21,546,560
Nov 5, 202521.2021.3021.0021.2021.20-7,813,321
Nov 4, 202521.1021.4021.0021.2021.20-12,185,470
Nov 3, 202521.3021.4021.0021.2021.200.47%12,473,540
Oct 31, 202521.4021.5021.1021.1021.10-1.40%18,359,730
Oct 30, 202521.2021.5021.1021.4021.400.94%27,692,810
Oct 29, 202521.5021.5021.2021.2021.20-1.40%22,800,110
Oct 28, 202521.8021.8021.4021.5021.50-1.38%20,134,210
Oct 27, 202521.8022.1021.7021.8021.800.46%32,752,960
Oct 24, 202521.9022.1021.4021.7021.70-1.36%32,695,200
Oct 22, 202521.8022.2021.7022.0022.000.92%14,088,180
Oct 21, 202521.9022.0021.7021.8021.80-11,126,520
Oct 20, 202522.0022.0021.7021.8021.80-6,973,238
Oct 17, 202521.9022.0021.7021.8021.80-0.91%12,175,680
Oct 16, 202522.2022.2021.8022.0022.00-0.90%14,859,640
Oct 15, 202522.2022.3022.0022.2022.20-0.45%25,181,390
Oct 14, 202522.8022.8022.2022.3022.30-2.62%20,123,190
Oct 10, 202523.0023.1022.8022.9022.90-1.29%17,696,080
Oct 9, 202523.2023.2022.9023.2023.20-16,425,500
Oct 8, 202522.9023.4022.8023.2023.201.75%20,091,170
Oct 7, 202522.6022.9022.6022.8022.801.33%19,310,510
Oct 6, 202522.7022.7022.5022.5022.50-0.44%4,416,290
Oct 3, 202522.6022.9022.6022.6022.601.35%28,339,520
Oct 2, 202522.4022.5022.2022.3022.30-13,262,300
Oct 1, 202522.2022.5022.1022.3022.30-8,822,258
Sep 30, 202522.5022.5022.2022.3022.30-1.33%21,410,810
Sep 29, 202522.3022.8022.3022.6022.601.80%21,825,320
Sep 26, 202522.1022.4022.1022.2022.200.45%9,224,144
Sep 25, 202522.2022.3022.0022.1022.10-18,925,260
Sep 24, 202522.2022.5022.1022.1022.100.45%31,979,150
Sep 23, 202522.8022.9022.0022.0022.00-4.35%26,307,970
Sep 22, 202523.1023.1022.8023.0023.00-0.86%15,216,610
Sep 19, 202523.2023.3022.8023.2023.200.43%27,080,430
Sep 18, 202523.2023.3023.0023.1023.10-12,624,450
Sep 17, 202523.4023.5023.1023.1023.10-1.70%18,150,460
Sep 16, 202523.7023.7023.3023.5023.50-0.84%19,683,770
Sep 15, 202523.5023.9023.5023.7023.700.85%14,721,310
Sep 12, 202523.7023.8023.4023.5023.50-11,990,130
Sep 11, 202523.1023.6023.1023.5023.501.73%20,358,400
Sep 10, 202523.2023.3023.0023.1023.10-10,166,240
Sep 9, 202523.5023.5023.1023.1023.10-1.70%15,508,600
Sep 8, 202522.7023.6022.7023.5023.504.44%41,190,470
Sep 5, 202521.9022.7021.9022.5022.503.21%34,448,120
Sep 4, 202522.3022.3021.8021.8021.80-2.24%32,945,850
Sep 3, 202522.3022.5022.2022.3022.30-0.45%13,799,860
Sep 2, 202522.5022.5022.2022.4022.40-17,558,970
Sep 1, 202522.2022.7022.0022.4022.402.28%24,650,830
Aug 29, 202523.0023.0021.9021.9021.90-8.37%68,124,710
Aug 28, 202524.0024.2023.9023.9022.90-22,555,330
Aug 27, 202524.0024.2023.9023.9022.90-0.42%15,229,310
Aug 26, 202524.2024.5024.0024.0023.00-0.83%29,487,830
Aug 25, 202524.5024.5024.1024.2023.19-0.41%13,263,170
Aug 22, 202524.4024.5024.0024.3023.28-0.41%16,229,190
Aug 21, 202524.2024.5024.1024.4023.380.83%18,203,500
Aug 20, 202523.6024.3023.6024.2023.192.98%23,132,830
Aug 19, 202523.8023.9023.5023.5022.52-1.26%28,557,790
Aug 18, 202524.4024.7023.8023.8022.80-2.46%27,383,580
Aug 15, 202523.9024.4023.9024.4023.380.83%32,213,850
Aug 14, 202523.6024.4023.6024.2023.192.54%29,591,550
Aug 13, 202523.8023.8023.3023.6022.61-0.84%23,456,710
Aug 8, 202523.9024.2023.7023.8022.80-1.24%17,878,970
Aug 7, 202523.7024.7023.7024.1023.091.69%39,916,440
Aug 6, 202523.6024.1023.4023.7022.71-17,492,210
Aug 5, 202523.0023.7023.0023.7022.713.49%18,998,310
Aug 4, 202523.3023.3022.7022.9021.94-2.14%17,794,000
Aug 1, 202523.1023.9023.0023.4022.422.63%47,043,290
Jul 31, 202522.8023.0022.6022.8021.85-0.87%20,640,160
Jul 30, 202523.3023.4023.0023.0022.04-1.29%15,503,830
Jul 29, 202523.2023.5023.0023.3022.33-21,077,050
Jul 25, 202522.6023.4022.6023.3022.332.19%31,022,910
Jul 24, 202522.8023.1022.8022.8021.85-0.44%11,406,030
Jul 23, 202522.9023.1022.8022.9021.940.44%12,368,900
Jul 22, 202522.7023.0022.6022.8021.85-24,691,550
Jul 21, 202523.0023.1022.6022.8021.85-1.30%21,233,310
Jul 18, 202522.7023.2022.5023.1022.131.76%32,759,070
Jul 17, 202522.1022.7022.0022.7021.753.18%35,748,560
Jul 16, 202522.4022.5021.9022.0021.08-2.65%29,007,900
Jul 15, 202522.1022.7022.1022.6021.652.26%31,238,110
Jul 14, 202521.7022.1021.7022.1021.182.31%15,020,920
Jul 11, 202521.9022.1021.6021.6020.70-1.37%35,678,160