Chumporn Palm Oil Industry PCL (BKK:CPI)
Thailand
· Delayed Price · Currency is THB 3.380
+0.020 (0.60%)
Apr 29, 2026, 2:13 PM ICT
BKK:CPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.38 | 3.40 | 3.36 | 3.36 | 3.36 | -0.59% | 55,203 |
| Apr 27, 2026 | 3.42 | 3.42 | 3.36 | 3.38 | 3.38 | -0.59% | 126,845 |
| Apr 24, 2026 | 3.42 | 3.42 | 3.38 | 3.40 | 3.40 | 1.19% | 93,600 |
| Apr 23, 2026 | 3.40 | 3.42 | 3.36 | 3.36 | 3.36 | -1.18% | 116,307 |
| Apr 22, 2026 | 3.40 | 3.46 | 3.38 | 3.40 | 3.40 | 0.59% | 348,232 |
| Apr 21, 2026 | 3.42 | 3.42 | 3.36 | 3.38 | 3.38 | - | 198,124 |
| Apr 20, 2026 | 3.34 | 3.40 | 3.34 | 3.38 | 3.38 | 1.20% | 148,406 |
| Apr 17, 2026 | 3.38 | 3.40 | 3.32 | 3.34 | 3.34 | -1.18% | 388,824 |
| Apr 16, 2026 | 3.44 | 3.44 | 3.38 | 3.38 | 3.38 | -1.17% | 454,231 |
| Apr 10, 2026 | 3.40 | 3.48 | 3.40 | 3.42 | 3.42 | - | 534,108 |
| Apr 9, 2026 | 3.42 | 3.48 | 3.40 | 3.42 | 3.42 | 0.59% | 349,619 |
| Apr 8, 2026 | 3.54 | 3.54 | 3.40 | 3.40 | 3.40 | -2.86% | 595,232 |
| Apr 7, 2026 | 3.48 | 3.52 | 3.48 | 3.50 | 3.50 | - | 213,892 |
| Apr 3, 2026 | 3.50 | 3.56 | 3.48 | 3.50 | 3.50 | 0.57% | 464,104 |
| Apr 2, 2026 | 3.46 | 3.52 | 3.46 | 3.48 | 3.48 | 1.16% | 249,285 |
| Apr 1, 2026 | 3.58 | 3.58 | 3.44 | 3.44 | 3.44 | -3.91% | 1,054,142 |
| Mar 31, 2026 | 3.62 | 3.62 | 3.58 | 3.58 | 3.58 | - | 570,937 |
| Mar 30, 2026 | 3.52 | 3.62 | 3.52 | 3.58 | 3.58 | 1.13% | 866,398 |
| Mar 27, 2026 | 3.54 | 3.54 | 3.48 | 3.54 | 3.54 | 0.57% | 634,376 |
| Mar 26, 2026 | 3.50 | 3.56 | 3.50 | 3.52 | 3.52 | 2.33% | 729,425 |
| Mar 25, 2026 | 3.58 | 3.58 | 3.42 | 3.44 | 3.44 | -3.91% | 1,863,301 |
| Mar 24, 2026 | 3.70 | 3.70 | 3.58 | 3.58 | 3.58 | -2.72% | 1,092,039 |
| Mar 23, 2026 | 3.72 | 3.76 | 3.66 | 3.68 | 3.68 | - | 3,198,543 |
| Mar 20, 2026 | 3.70 | 3.80 | 3.64 | 3.68 | 3.68 | -0.54% | 2,860,515 |
| Mar 19, 2026 | 3.56 | 3.78 | 3.56 | 3.70 | 3.70 | 4.52% | 4,699,712 |
| Mar 18, 2026 | 3.56 | 3.60 | 3.54 | 3.54 | 3.54 | 0.57% | 450,730 |
| Mar 17, 2026 | 3.62 | 3.62 | 3.50 | 3.52 | 3.52 | -1.68% | 676,899 |
| Mar 16, 2026 | 3.42 | 3.62 | 3.42 | 3.58 | 3.58 | 5.29% | 1,618,734 |
| Mar 13, 2026 | 3.36 | 3.48 | 3.36 | 3.40 | 3.40 | -6.08% | 1,825,945 |
| Mar 12, 2026 | 3.60 | 3.64 | 3.58 | 3.62 | 3.35 | 1.12% | 3,568,612 |
| Mar 11, 2026 | 3.62 | 3.62 | 3.58 | 3.58 | 3.31 | -1.10% | 1,397,037 |
| Mar 10, 2026 | 3.62 | 3.62 | 3.58 | 3.62 | 3.35 | 0.56% | 342,604 |
| Mar 9, 2026 | 3.62 | 3.66 | 3.60 | 3.60 | 3.33 | - | 2,095,623 |
| Mar 6, 2026 | 3.50 | 3.64 | 3.50 | 3.60 | 3.33 | 2.86% | 1,086,802 |
| Mar 5, 2026 | 3.40 | 3.56 | 3.40 | 3.50 | 3.24 | 1.16% | 398,410 |
| Mar 4, 2026 | 3.50 | 3.50 | 3.34 | 3.46 | 3.20 | -1.14% | 1,240,341 |
| Mar 2, 2026 | 3.60 | 3.60 | 3.40 | 3.50 | 3.24 | -3.31% | 555,100 |
| Feb 27, 2026 | 3.58 | 3.62 | 3.58 | 3.62 | 3.35 | - | 168,504 |
| Feb 26, 2026 | 3.54 | 3.62 | 3.50 | 3.62 | 3.35 | 2.84% | 772,301 |
| Feb 25, 2026 | 3.48 | 3.54 | 3.48 | 3.52 | 3.26 | 1.15% | 301,727 |
| Feb 24, 2026 | 3.44 | 3.48 | 3.44 | 3.48 | 3.22 | 1.16% | 258,601 |
| Feb 23, 2026 | 3.50 | 3.52 | 3.44 | 3.44 | 3.18 | -1.71% | 348,159 |
| Feb 20, 2026 | 3.52 | 3.54 | 3.50 | 3.50 | 3.24 | -1.13% | 251,104 |
| Feb 19, 2026 | 3.48 | 3.54 | 3.48 | 3.54 | 3.28 | 1.72% | 188,245 |
| Feb 18, 2026 | 3.50 | 3.50 | 3.46 | 3.48 | 3.22 | - | 591,273 |
| Feb 17, 2026 | 3.46 | 3.48 | 3.44 | 3.48 | 3.22 | 0.58% | 182,100 |
| Feb 16, 2026 | 3.46 | 3.50 | 3.44 | 3.46 | 3.20 | -1.14% | 175,822 |
| Feb 13, 2026 | 3.46 | 3.50 | 3.46 | 3.50 | 3.24 | 1.16% | 379,380 |
| Feb 12, 2026 | 3.44 | 3.48 | 3.44 | 3.46 | 3.20 | 1.17% | 110,744 |
| Feb 11, 2026 | 3.44 | 3.44 | 3.42 | 3.42 | 3.16 | - | 221,071 |
| Feb 10, 2026 | 3.42 | 3.46 | 3.42 | 3.42 | 3.16 | - | 96,519 |
| Feb 9, 2026 | 3.46 | 3.46 | 3.42 | 3.42 | 3.16 | - | 43,032 |
| Feb 6, 2026 | 3.42 | 3.44 | 3.42 | 3.42 | 3.16 | - | 125,736 |
| Feb 5, 2026 | 3.46 | 3.46 | 3.42 | 3.42 | 3.16 | -1.16% | 191,680 |
| Feb 4, 2026 | 3.44 | 3.46 | 3.42 | 3.46 | 3.20 | 1.17% | 56,621 |
| Feb 3, 2026 | 3.42 | 3.42 | 3.40 | 3.42 | 3.16 | - | 46,606 |
| Feb 2, 2026 | 3.44 | 3.44 | 3.40 | 3.42 | 3.16 | - | 76,608 |
| Jan 30, 2026 | 3.44 | 3.44 | 3.40 | 3.42 | 3.16 | - | 113,511 |
| Jan 29, 2026 | 3.44 | 3.44 | 3.42 | 3.42 | 3.16 | -0.58% | 20,631 |
| Jan 28, 2026 | 3.40 | 3.44 | 3.40 | 3.44 | 3.18 | 1.18% | 91,403 |
| Jan 27, 2026 | 3.40 | 3.42 | 3.38 | 3.40 | 3.15 | - | 88,701 |
| Jan 26, 2026 | 3.42 | 3.42 | 3.38 | 3.40 | 3.15 | -0.58% | 147,378 |
| Jan 23, 2026 | 3.42 | 3.44 | 3.42 | 3.42 | 3.16 | 0.59% | 143,721 |
| Jan 22, 2026 | 3.44 | 3.44 | 3.40 | 3.40 | 3.15 | -0.58% | 77,634 |
| Jan 21, 2026 | 3.40 | 3.44 | 3.40 | 3.42 | 3.16 | 0.59% | 255,874 |
| Jan 20, 2026 | 3.38 | 3.42 | 3.38 | 3.40 | 3.15 | 0.59% | 262,332 |
| Jan 19, 2026 | 3.40 | 3.40 | 3.38 | 3.38 | 3.13 | - | 81,553 |
| Jan 16, 2026 | 3.42 | 3.42 | 3.38 | 3.38 | 3.13 | -1.17% | 173,316 |
| Jan 15, 2026 | 3.38 | 3.42 | 3.36 | 3.42 | 3.16 | 1.18% | 131,483 |
| Jan 14, 2026 | 3.42 | 3.42 | 3.34 | 3.38 | 3.13 | -0.59% | 92,930 |
| Jan 13, 2026 | 3.36 | 3.40 | 3.36 | 3.40 | 3.15 | 1.19% | 308,157 |
| Jan 12, 2026 | 3.34 | 3.38 | 3.34 | 3.36 | 3.11 | 0.60% | 255,730 |
| Jan 9, 2026 | 3.30 | 3.34 | 3.30 | 3.34 | 3.09 | 1.83% | 334,554 |
| Jan 8, 2026 | 3.28 | 3.32 | 3.28 | 3.28 | 3.04 | - | 59,412 |
| Jan 7, 2026 | 3.26 | 3.30 | 3.26 | 3.28 | 3.04 | 0.61% | 158,437 |
| Jan 6, 2026 | 3.24 | 3.28 | 3.24 | 3.26 | 3.02 | - | 53,138 |
| Jan 5, 2026 | 3.28 | 3.28 | 3.24 | 3.26 | 3.02 | -0.61% | 76,423 |
| Dec 30, 2025 | 3.26 | 3.28 | 3.26 | 3.28 | 3.04 | 0.61% | 165,584 |
| Dec 29, 2025 | 3.24 | 3.28 | 3.24 | 3.26 | 3.02 | - | 23,932 |
| Dec 26, 2025 | 3.24 | 3.28 | 3.24 | 3.26 | 3.02 | 0.62% | 75,951 |
| Dec 25, 2025 | 3.24 | 3.26 | 3.24 | 3.24 | 3.00 | -0.61% | 60,711 |
| Dec 24, 2025 | 3.26 | 3.28 | 3.24 | 3.26 | 3.02 | - | 131,920 |
| Dec 23, 2025 | 3.24 | 3.28 | 3.24 | 3.26 | 3.02 | - | 185,601 |
| Dec 22, 2025 | 3.26 | 3.26 | 3.24 | 3.26 | 3.02 | - | 58,651 |
| Dec 19, 2025 | 3.24 | 3.26 | 3.24 | 3.26 | 3.02 | 0.62% | 77,200 |
| Dec 18, 2025 | 3.24 | 3.26 | 3.24 | 3.24 | 3.00 | -0.61% | 136,458 |
| Dec 17, 2025 | 3.22 | 3.26 | 3.22 | 3.26 | 3.02 | 0.62% | 145,146 |
| Dec 16, 2025 | 3.22 | 3.26 | 3.22 | 3.24 | 3.00 | - | 104,900 |
| Dec 15, 2025 | 3.26 | 3.26 | 3.22 | 3.24 | 3.00 | - | 83,133 |
| Dec 12, 2025 | 3.26 | 3.26 | 3.22 | 3.24 | 3.00 | 0.62% | 112,762 |
| Dec 11, 2025 | 3.24 | 3.26 | 3.20 | 3.22 | 2.98 | - | 149,810 |
| Dec 9, 2025 | 3.24 | 3.24 | 3.22 | 3.22 | 2.98 | - | 67,501 |
| Dec 8, 2025 | 3.22 | 3.26 | 3.22 | 3.22 | 2.98 | - | 132,727 |
| Dec 4, 2025 | 3.26 | 3.26 | 3.22 | 3.22 | 2.98 | - | 61,901 |
| Dec 3, 2025 | 3.22 | 3.22 | 3.20 | 3.22 | 2.98 | 0.63% | 101,412 |
| Dec 2, 2025 | 3.20 | 3.22 | 3.20 | 3.20 | 2.96 | -1.23% | 225,236 |
| Dec 1, 2025 | 3.22 | 3.24 | 3.20 | 3.24 | 3.00 | 1.25% | 69,245 |
| Nov 28, 2025 | 3.22 | 3.24 | 3.20 | 3.20 | 2.96 | -1.23% | 22,559 |
| Nov 27, 2025 | 3.24 | 3.24 | 3.22 | 3.24 | 3.00 | 0.62% | 101,930 |
| Nov 26, 2025 | 3.20 | 3.22 | 3.20 | 3.22 | 2.98 | 0.63% | 66,280 |