Charoen Pokphand Foods Public Co. Ltd.(TH:CPF)
฿20.10+-0.10 (+0.00%)
TH:CPF
Charoen Pokphand Foods Public Co. Ltd. historical prices
฿20.10
At close:+-0.10 (+0.00%)
Charoen Pokphand Foods Public Co. Ltd. (CPF) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 20.30 | 20.40 | 20.00 | 20.10 | 20.10 | +0.00% | 28,701,965 | 1.06 |
| Nov 09, 2026 | 20.10 | 20.30 | 20.10 | 20.20 | 20.20 | +0.50% | 10,563,280 | 0.39 |
| Nov 06, 2026 | 20.30 | 20.40 | 20.00 | 20.10 | 20.10 | -1.47% | 16,592,326 | 0.62 |
| Nov 05, 2026 | 20.30 | 20.50 | 20.30 | 20.40 | 20.40 | +0.99% | 16,055,903 | 0.60 |
| Nov 04, 2026 | 19.90 | 20.40 | 19.80 | 20.20 | 20.20 | +2.54% | 43,196,789 | 1.63 |
| Nov 03, 2026 | 19.80 | 20.00 | 19.70 | 19.70 | 19.70 | +0.00% | 16,941,510 | 0.64 |
| Nov 02, 2026 | 19.70 | 20.00 | 19.70 | 19.70 | 19.70 | +0.00% | 14,252,400 | 0.53 |
| Oct 30, 2026 | 19.80 | 19.90 | 19.60 | 19.70 | 19.70 | +0.00% | 17,300,132 | 0.64 |
| Oct 29, 2026 | 20.00 | 20.00 | 19.70 | 19.70 | 19.70 | -1.01% | 17,012,928 | 0.63 |
| Oct 28, 2026 | 20.00 | 20.10 | 19.80 | 19.90 | 19.90 | -0.50% | 25,028,436 | 0.93 |
| Oct 27, 2026 | 20.20 | 20.30 | 20.00 | 20.00 | 20.00 | -0.99% | 36,710,790 | 1.36 |
| Oct 26, 2026 | 20.00 | 20.30 | 20.00 | 20.20 | 20.20 | +1.00% | 21,763,674 | 0.82 |
| Oct 23, 2026 | 20.00 | 20.50 | 19.90 | 20.00 | 20.00 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 20.00 | 20.50 | 19.90 | 20.00 | 20.00 | -0.50% | 42,481,756 | 1.62 |
| Oct 21, 2026 | 20.00 | 20.10 | 19.80 | 20.10 | 20.10 | +0.50% | 21,301,758 | 0.81 |
| Oct 20, 2026 | 21.00 | 21.00 | 19.80 | 20.00 | 20.00 | -5.21% | 73,978,344 | 2.91 |
| Oct 19, 2026 | 21.40 | 21.50 | 21.00 | 21.10 | 21.10 | -1.40% | 27,003,344 | 1.05 |
| Oct 16, 2026 | 21.40 | 21.50 | 20.90 | 21.40 | 21.40 | +0.00% | 0 | 0.00 |
| Oct 15, 2026 | 21.10 | 21.50 | 20.90 | 21.40 | 21.40 | +0.47% | 22,780,684 | 0.86 |
| Oct 14, 2026 | 21.20 | 21.40 | 21.00 | 21.30 | 21.30 | +0.95% | 14,175,206 | 0.53 |
| Oct 13, 2026 | 21.10 | 21.30 | 21.00 | 21.10 | 21.10 | +0.00% | 0 | 0.00 |
| Oct 12, 2026 | 21.30 | 21.30 | 21.00 | 21.10 | 21.10 | -0.47% | 19,615,382 | 0.72 |
| Oct 09, 2026 | 21.20 | 21.30 | 21.10 | 21.20 | 21.20 | +0.47% | 9,730,597 | 0.35 |
| Oct 08, 2026 | 21.20 | 21.30 | 21.10 | 21.10 | 21.10 | -0.47% | 19,209,932 | 0.69 |
| Oct 07, 2026 | 21.10 | 21.40 | 21.10 | 21.20 | 21.20 | +0.47% | 10,873,028 | 0.39 |
| Oct 06, 2026 | 21.00 | 21.30 | 21.00 | 21.10 | 21.10 | +0.96% | 20,829,608 | 0.73 |
| Oct 05, 2026 | 21.10 | 21.20 | 20.80 | 20.90 | 20.90 | -0.95% | 169,349,550 | 6.34 |
| Oct 02, 2026 | 21.20 | 21.40 | 20.90 | 21.10 | 21.10 | -0.47% | 29,011,372 | 1.06 |
| Oct 01, 2026 | 21.30 | 21.50 | 21.10 | 21.20 | 21.20 | -0.47% | 25,842,364 | 0.90 |
| Sep 30, 2026 | 21.70 | 21.90 | 21.20 | 21.30 | 21.30 | -1.39% | 36,735,764 | 1.27 |
| Sep 29, 2026 | 21.90 | 22.00 | 21.60 | 21.60 | 21.60 | -1.82% | 13,599,043 | 0.45 |
| Sep 28, 2026 | 21.80 | 22.00 | 21.70 | 22.00 | 22.00 | +0.92% | 13,009,117 | 0.43 |
| Sep 25, 2026 | 22.00 | 22.10 | 21.80 | 21.80 | 21.80 | -0.91% | 16,447,393 | 0.54 |
| Sep 24, 2026 | 22.00 | 22.10 | 21.80 | 22.00 | 22.00 | -0.45% | 36,413,944 | 1.22 |
| Sep 23, 2026 | 22.30 | 22.40 | 22.10 | 22.10 | 22.10 | -0.90% | 33,149,828 | 1.11 |
| Sep 22, 2026 | 22.60 | 22.70 | 22.30 | 22.30 | 22.30 | -1.76% | 15,148,392 | 0.50 |
| Sep 21, 2026 | 23.00 | 23.00 | 22.50 | 22.70 | 22.70 | -1.73% | 21,908,612 | 0.72 |
| Sep 18, 2026 | 22.80 | 23.10 | 22.30 | 23.10 | 23.10 | +1.32% | 49,889,604 | 1.64 |
| Sep 17, 2026 | 22.20 | 22.90 | 22.20 | 22.80 | 22.80 | +2.70% | 19,922,108 | 0.65 |
| Sep 16, 2026 | 22.60 | 22.70 | 22.00 | 22.20 | 22.20 | -2.20% | 30,380,124 | 0.99 |
| Sep 15, 2026 | 23.20 | 23.30 | 22.60 | 22.70 | 22.70 | -2.16% | 24,561,130 | 0.78 |
| Sep 14, 2026 | 23.60 | 23.60 | 23.00 | 23.20 | 23.20 | -2.52% | 23,581,038 | 0.74 |
| Sep 11, 2026 | 23.50 | 23.80 | 23.50 | 23.80 | 23.80 | +0.42% | 11,149,266 | 0.35 |
| Sep 10, 2026 | 23.60 | 23.80 | 23.40 | 23.70 | 23.70 | +0.00% | 15,206,109 | 0.47 |
| Sep 09, 2026 | 23.60 | 23.80 | 23.30 | 23.70 | 23.70 | -0.42% | 26,732,868 | 0.83 |
| Sep 08, 2026 | 23.40 | 23.80 | 23.30 | 23.80 | 23.80 | +2.15% | 17,810,186 | 0.55 |
| Sep 07, 2026 | 23.40 | 23.50 | 23.20 | 23.30 | 23.30 | -0.43% | 9,914,127 | 0.30 |
| Sep 04, 2026 | 23.40 | 23.50 | 23.20 | 23.40 | 23.40 | -0.43% | 14,559,410 | 0.44 |
| Sep 03, 2026 | 23.20 | 23.50 | 23.00 | 23.50 | 23.50 | +1.73% | 13,819,738 | 0.42 |
| Sep 02, 2026 | 23.00 | 23.10 | 22.50 | 23.10 | 23.10 | -0.43% | 29,123,528 | 0.88 |
