Charoen Pokphand Foods PCL (BKK:CPF)
Thailand
· Delayed Price · Currency is THB 20.70
+0.20 (0.98%)
At close: Dec 4, 2025
BKK:CPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 20.70 | 20.80 | 20.50 | 20.70 | 20.70 | 0.98% | 18,710,080 |
| Dec 3, 2025 | 20.70 | 20.90 | 20.50 | 20.50 | 20.50 | -1.44% | 16,706,860 |
| Dec 2, 2025 | 20.80 | 20.80 | 20.60 | 20.80 | 20.80 | 0.97% | 10,136,520 |
| Dec 1, 2025 | 20.40 | 20.80 | 20.30 | 20.60 | 20.60 | 1.48% | 21,132,527 |
| Nov 28, 2025 | 20.60 | 20.60 | 20.30 | 20.30 | 20.30 | -1.46% | 19,320,170 |
| Nov 27, 2025 | 20.50 | 20.60 | 20.40 | 20.60 | 20.60 | 0.49% | 5,172,158 |
| Nov 26, 2025 | 20.90 | 20.90 | 20.40 | 20.50 | 20.50 | - | 9,392,649 |
| Nov 25, 2025 | 20.60 | 20.70 | 20.10 | 20.50 | 20.50 | - | 20,228,300 |
| Nov 24, 2025 | 21.20 | 21.20 | 20.50 | 20.50 | 20.50 | -4.65% | 38,068,120 |
| Nov 21, 2025 | 21.00 | 21.50 | 21.00 | 21.50 | 21.50 | 0.94% | 18,436,940 |
| Nov 20, 2025 | 21.20 | 21.50 | 21.00 | 21.30 | 21.30 | 0.47% | 13,314,580 |
| Nov 19, 2025 | 21.10 | 21.30 | 20.90 | 21.20 | 21.20 | -0.93% | 19,143,350 |
| Nov 18, 2025 | 21.20 | 21.50 | 21.20 | 21.40 | 21.40 | -0.47% | 9,120,929 |
| Nov 17, 2025 | 21.50 | 21.60 | 20.90 | 21.50 | 21.50 | - | 22,771,590 |
| Nov 14, 2025 | 21.20 | 21.70 | 21.20 | 21.50 | 21.50 | 0.47% | 22,421,960 |
| Nov 13, 2025 | 21.30 | 21.50 | 21.20 | 21.40 | 21.40 | 0.47% | 9,690,102 |
| Nov 12, 2025 | 21.60 | 21.80 | 21.20 | 21.30 | 21.30 | -1.39% | 16,464,990 |
| Nov 11, 2025 | 21.00 | 21.70 | 21.00 | 21.60 | 21.60 | 3.85% | 16,018,500 |
| Nov 10, 2025 | 20.70 | 20.90 | 20.40 | 20.80 | 20.80 | 0.48% | 14,291,860 |
| Nov 7, 2025 | 20.90 | 21.00 | 20.70 | 20.70 | 20.70 | -0.96% | 12,908,250 |
| Nov 6, 2025 | 21.20 | 21.30 | 20.70 | 20.90 | 20.90 | -1.42% | 21,546,560 |
| Nov 5, 2025 | 21.20 | 21.30 | 21.00 | 21.20 | 21.20 | - | 7,813,321 |
| Nov 4, 2025 | 21.10 | 21.40 | 21.00 | 21.20 | 21.20 | - | 12,185,470 |
| Nov 3, 2025 | 21.30 | 21.40 | 21.00 | 21.20 | 21.20 | 0.47% | 12,473,540 |
| Oct 31, 2025 | 21.40 | 21.50 | 21.10 | 21.10 | 21.10 | -1.40% | 18,359,730 |
| Oct 30, 2025 | 21.20 | 21.50 | 21.10 | 21.40 | 21.40 | 0.94% | 27,692,810 |
| Oct 29, 2025 | 21.50 | 21.50 | 21.20 | 21.20 | 21.20 | -1.40% | 22,800,110 |
| Oct 28, 2025 | 21.80 | 21.80 | 21.40 | 21.50 | 21.50 | -1.38% | 20,134,210 |
| Oct 27, 2025 | 21.80 | 22.10 | 21.70 | 21.80 | 21.80 | 0.46% | 32,752,960 |
| Oct 24, 2025 | 21.90 | 22.10 | 21.40 | 21.70 | 21.70 | -1.36% | 32,695,200 |
| Oct 22, 2025 | 21.80 | 22.20 | 21.70 | 22.00 | 22.00 | 0.92% | 14,088,180 |
| Oct 21, 2025 | 21.90 | 22.00 | 21.70 | 21.80 | 21.80 | - | 11,126,520 |
| Oct 20, 2025 | 22.00 | 22.00 | 21.70 | 21.80 | 21.80 | - | 6,973,238 |
| Oct 17, 2025 | 21.90 | 22.00 | 21.70 | 21.80 | 21.80 | -0.91% | 12,175,680 |
| Oct 16, 2025 | 22.20 | 22.20 | 21.80 | 22.00 | 22.00 | -0.90% | 14,859,640 |
| Oct 15, 2025 | 22.20 | 22.30 | 22.00 | 22.20 | 22.20 | -0.45% | 25,181,390 |
| Oct 14, 2025 | 22.80 | 22.80 | 22.20 | 22.30 | 22.30 | -2.62% | 20,123,190 |
| Oct 10, 2025 | 23.00 | 23.10 | 22.80 | 22.90 | 22.90 | -1.29% | 17,696,080 |
| Oct 9, 2025 | 23.20 | 23.20 | 22.90 | 23.20 | 23.20 | - | 16,425,500 |
| Oct 8, 2025 | 22.90 | 23.40 | 22.80 | 23.20 | 23.20 | 1.75% | 20,091,170 |
| Oct 7, 2025 | 22.60 | 22.90 | 22.60 | 22.80 | 22.80 | 1.33% | 19,310,510 |
| Oct 6, 2025 | 22.70 | 22.70 | 22.50 | 22.50 | 22.50 | -0.44% | 4,416,290 |
| Oct 3, 2025 | 22.60 | 22.90 | 22.60 | 22.60 | 22.60 | 1.35% | 28,339,520 |
| Oct 2, 2025 | 22.40 | 22.50 | 22.20 | 22.30 | 22.30 | - | 13,262,300 |
| Oct 1, 2025 | 22.20 | 22.50 | 22.10 | 22.30 | 22.30 | - | 8,822,258 |
| Sep 30, 2025 | 22.50 | 22.50 | 22.20 | 22.30 | 22.30 | -1.33% | 21,410,810 |
| Sep 29, 2025 | 22.30 | 22.80 | 22.30 | 22.60 | 22.60 | 1.80% | 21,825,320 |
| Sep 26, 2025 | 22.10 | 22.40 | 22.10 | 22.20 | 22.20 | 0.45% | 9,224,144 |
| Sep 25, 2025 | 22.20 | 22.30 | 22.00 | 22.10 | 22.10 | - | 18,925,260 |
| Sep 24, 2025 | 22.20 | 22.50 | 22.10 | 22.10 | 22.10 | 0.45% | 31,979,150 |