Skip to main content
Charoen Pokphand Foods PCL (BKK:CPF)
Thailand flag Thailand · Delayed Price · Currency is THB
18.90
-0.10 (-0.53%)
Apr 28, 2026, 4:35 PM ICT

BKK:CPF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202619.0019.2018.8018.9018.90-0.53%21,964,080
Apr 27, 202619.2019.3018.9019.0019.00-1.04%33,392,180
Apr 24, 202619.4019.4019.1019.2019.20-0.52%33,532,010
Apr 23, 202619.6019.7019.3019.3019.30-1.53%33,091,320
Apr 22, 202619.7019.9019.6019.6019.60-1.51%22,048,450
Apr 21, 202619.8020.1019.7019.9019.90-28,612,640
Apr 20, 202620.0020.2019.8019.9019.90-1.00%35,501,200
Apr 17, 202620.3020.6020.1020.1020.10-1.47%24,666,650
Apr 16, 202620.3020.6020.2020.4020.40-1.92%56,031,476
Apr 10, 202620.7020.8020.5020.8020.800.97%19,119,490
Apr 9, 202620.8020.8020.5020.6020.60-0.96%23,504,540
Apr 8, 202621.0021.0020.6020.8020.80-29,486,170
Apr 7, 202620.9020.9020.6020.8020.80-23,422,620
Apr 3, 202621.1021.2020.7020.8020.80-1.42%15,755,030
Apr 2, 202620.9021.3020.7021.1021.100.96%41,523,680
Apr 1, 202621.1021.1020.7020.9020.90-18,682,660
Mar 31, 202620.9021.0020.7020.9020.90-27,302,640
Mar 30, 202620.6021.0020.4020.9020.900.48%28,997,450
Mar 27, 202620.2021.0020.0020.8020.804.00%64,390,490
Mar 26, 202619.4020.2019.3020.0020.001.01%37,752,749
Mar 25, 202619.3019.9019.2019.8019.803.13%37,535,770
Mar 24, 202619.4019.5019.0019.2019.20-35,898,370
Mar 23, 202619.5019.7019.2019.2019.20-4.95%41,198,060
Mar 20, 202619.9020.3019.7020.2020.203.59%45,446,730
Mar 19, 202619.9020.1019.5019.5019.50-2.99%38,983,610
Mar 18, 202619.9020.2019.6020.1020.102.03%32,375,730
Mar 17, 202618.9019.8018.9019.7019.705.35%42,085,150
Mar 16, 202618.9019.0018.7018.7018.70-1.06%30,856,230
Mar 13, 202618.9019.1018.6018.9018.90-1.05%28,028,360
Mar 12, 202618.7019.1018.6019.1019.101.60%23,713,450
Mar 11, 202619.2019.3018.8018.8018.80-2.08%39,836,490
Mar 10, 202619.1019.3019.0019.2019.201.59%24,143,790
Mar 9, 202618.2019.1018.1018.9018.90-1.05%57,401,250
Mar 6, 202618.8019.1018.8019.1019.100.53%26,003,130
Mar 5, 202619.6019.6018.8019.0019.00-1.55%57,541,192
Mar 4, 202620.1020.2018.6019.3019.30-5.39%93,071,520
Mar 2, 202620.5020.7020.4020.4020.40-2.86%38,976,849
Feb 27, 202620.9021.2020.8021.0021.00-3.23%51,461,180
Feb 26, 202621.3021.8021.3021.7021.702.36%37,010,170
Feb 25, 202621.1021.2020.9021.2021.201.44%29,816,835
Feb 24, 202621.1021.1020.7020.9020.90-1.42%35,775,170
Feb 23, 202621.5021.6021.0021.2021.20-1.40%26,529,560
Feb 20, 202621.8021.9021.4021.5021.50-1.38%28,189,740
Feb 19, 202621.7022.0021.7021.8021.800.46%36,992,190
Feb 18, 202621.5021.8021.5021.7021.701.40%22,110,180
Feb 17, 202621.2021.5021.1021.4021.401.42%19,396,460
Feb 16, 202621.3021.4021.0021.1021.10-0.94%16,672,930
Feb 13, 202621.3021.6021.2021.3021.30-38,176,390
Feb 12, 202620.9021.3020.9021.3021.301.43%27,174,890
Feb 11, 202621.0021.2020.8021.0021.00-0.94%28,159,790
Feb 10, 202621.4021.4021.0021.2021.20-23,880,820
Feb 9, 202621.2021.4021.1021.2021.200.95%26,569,560
Feb 6, 202620.8021.0020.7021.0021.001.45%21,513,740
Feb 5, 202620.7020.8020.5020.7020.700.49%18,222,620
Feb 4, 202620.7020.8020.5020.6020.60-13,918,260
Feb 3, 202620.6021.0020.5020.6020.600.49%22,941,090
Feb 2, 202620.7020.7020.3020.5020.50-0.97%17,774,420
Jan 30, 202620.7020.9020.6020.7020.70-0.48%20,927,030
Jan 29, 202620.8020.9020.6020.8020.80-12,777,020
Jan 28, 202621.0021.0020.7020.8020.80-0.48%12,453,790
Jan 27, 202621.0021.1020.8020.9020.90-18,359,510
Jan 26, 202621.0021.0020.8020.9020.90-0.48%16,102,380
Jan 23, 202621.5021.5020.9021.0021.00-1.87%21,846,460
Jan 22, 202621.3021.5021.2021.4021.400.47%29,899,940
Jan 21, 202621.5021.5021.2021.3021.30-16,791,900
Jan 20, 202621.4021.5020.8021.3021.30-1.39%36,846,480
Jan 19, 202621.7021.9021.5021.6021.60-0.46%18,734,460
Jan 16, 202621.5021.7021.4021.7021.700.46%11,202,534
Jan 15, 202621.0021.7021.0021.6021.602.37%20,820,183
Jan 14, 202621.2021.3021.0021.1021.10-0.47%5,670,558
Jan 13, 202621.4021.5021.1021.2021.20-0.47%10,691,070
Jan 12, 202621.5021.6021.3021.3021.30-1.39%4,770,185
Jan 9, 202621.6021.8021.5021.6021.60-9,976,828
Jan 8, 202621.4021.7021.3021.6021.60-16,704,660
Jan 7, 202621.4021.7021.2021.6021.600.93%16,738,220
Jan 6, 202621.8021.8021.3021.4021.40-1.83%14,315,053
Jan 5, 202622.0022.0021.5021.8021.80-11,467,680
Dec 30, 202521.5021.9021.5021.8021.800.46%12,804,920
Dec 29, 202521.7021.7021.4021.7021.70-0.46%12,347,250
Dec 26, 202521.8021.8021.6021.8021.80-6,289,448
Dec 25, 202521.7021.9021.6021.8021.80-0.46%9,623,416
Dec 24, 202521.7021.9021.4021.9021.901.39%11,430,210
Dec 23, 202521.6021.8021.4021.6021.60-17,061,155
Dec 22, 202521.5021.6021.2021.6021.600.47%22,337,240
Dec 19, 202521.0021.5020.9021.5021.502.38%26,310,360
Dec 18, 202521.1021.2020.7021.0021.00-0.47%17,422,210
Dec 17, 202520.6021.1020.6021.1021.101.93%21,282,010
Dec 16, 202520.5020.9020.5020.7020.700.98%20,142,930
Dec 15, 202520.4020.5020.2020.5020.50-22,138,480
Dec 12, 202520.6020.8020.4020.5020.50-0.49%11,061,600
Dec 11, 202520.6020.6020.2020.6020.60-24,584,160
Dec 9, 202520.7020.7020.4020.6020.60-0.48%10,855,910
Dec 8, 202520.5020.8020.5020.7020.70-11,355,410
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