Chumporn Palm Oil Industry Public Co. Ltd.(TH:CPI)
฿3.42+0.02 (+0.59%)
TH:CPI
Chumporn Palm Oil Industry Public Co. Ltd. historical prices
฿3.42
At close:+0.02 (+0.59%)
Chumporn Palm Oil Industry Public Co. Ltd. (CPI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 3.40 | 3.42 | 3.40 | 3.42 | 3.42 | +0.59% | 38,848 | 0.35 |
| Nov 10, 2026 | 3.42 | 3.42 | 3.34 | 3.40 | 3.40 | -1.16% | 276,801 | 2.57 |
| Nov 09, 2026 | 3.46 | 3.46 | 3.42 | 3.42 | 3.42 | -0.58% | 98,940 | 0.93 |
| Nov 06, 2026 | 3.44 | 3.46 | 3.38 | 3.44 | 3.44 | -0.58% | 578,784 | 5.74 |
| Nov 05, 2026 | 3.48 | 3.48 | 3.44 | 3.46 | 3.46 | 0.00% | 42,480 | 0.40 |
| Nov 04, 2026 | 3.50 | 3.50 | 3.46 | 3.46 | 3.46 | -1.14% | 151,800 | 1.18 |
| Nov 03, 2026 | 3.46 | 3.50 | 3.46 | 3.50 | 3.50 | +0.57% | 83,224 | 0.64 |
| Nov 02, 2026 | 3.50 | 3.52 | 3.46 | 3.48 | 3.48 | -0.57% | 44,031 | 0.34 |
| Oct 30, 2026 | 3.48 | 3.52 | 3.48 | 3.50 | 3.50 | +1.16% | 49,239 | 0.37 |
| Oct 29, 2026 | 3.48 | 3.48 | 3.46 | 3.46 | 3.46 | 0.00% | 97,331 | 0.72 |
| Oct 28, 2026 | 3.50 | 3.52 | 3.46 | 3.46 | 3.46 | -1.14% | 223,375 | 1.65 |
| Oct 27, 2026 | 3.54 | 3.54 | 3.46 | 3.50 | 3.50 | 0.00% | 94,005 | 0.69 |
| Oct 26, 2026 | 3.52 | 3.52 | 3.50 | 3.50 | 3.50 | -0.57% | 32,305 | 0.24 |
| Oct 23, 2026 | 3.52 | 3.54 | 3.52 | 3.52 | 3.52 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 3.54 | 3.54 | 3.52 | 3.52 | 3.52 | +0.57% | 23,711 | 0.17 |
| Oct 21, 2026 | 3.50 | 3.56 | 3.50 | 3.50 | 3.50 | -0.57% | 61,147 | 0.44 |
| Oct 20, 2026 | 3.52 | 3.54 | 3.48 | 3.52 | 3.52 | 0.00% | 111,431 | 0.80 |
| Oct 19, 2026 | 3.54 | 3.56 | 3.52 | 3.52 | 3.52 | -0.56% | 43,346 | 0.29 |
| Oct 16, 2026 | 3.54 | 3.56 | 3.50 | 3.54 | 3.54 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 3.52 | 3.56 | 3.50 | 3.54 | 3.54 | +0.57% | 53,247 | 0.33 |
| Oct 14, 2026 | 3.48 | 3.56 | 3.48 | 3.52 | 3.52 | +1.15% | 58,444 | 0.35 |
| Oct 13, 2026 | 3.48 | 3.50 | 3.48 | 3.48 | 3.48 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 3.48 | 3.50 | 3.48 | 3.48 | 3.48 | -0.57% | 73,979 | 0.41 |
| Oct 09, 2026 | 3.48 | 3.52 | 3.48 | 3.50 | 3.50 | 0.00% | 71,911 | 0.40 |
| Oct 08, 2026 | 3.48 | 3.50 | 3.48 | 3.50 | 3.50 | 0.00% | 75,750 | 0.41 |
| Oct 07, 2026 | 3.50 | 3.50 | 3.48 | 3.50 | 3.50 | 0.00% | 22,849 | 0.12 |
| Oct 06, 2026 | 3.52 | 3.52 | 3.50 | 3.50 | 3.50 | 0.00% | 4,341 | 0.02 |
| Oct 05, 2026 | 3.48 | 3.52 | 3.48 | 3.50 | 3.50 | +0.57% | 24,705 | 0.13 |
| Oct 02, 2026 | 3.50 | 3.50 | 3.46 | 3.48 | 3.48 | -0.57% | 126,844 | 0.66 |
| Oct 01, 2026 | 3.50 | 3.52 | 3.48 | 3.50 | 3.50 | -0.57% | 235,219 | 1.21 |
| Sep 30, 2026 | 3.56 | 3.56 | 3.50 | 3.52 | 3.52 | -0.56% | 170,500 | 0.87 |
| Sep 29, 2026 | 3.52 | 3.56 | 3.52 | 3.54 | 3.54 | +0.57% | 28,305 | 0.14 |
| Sep 28, 2026 | 3.56 | 3.56 | 3.52 | 3.52 | 3.52 | 0.00% | 39,601 | 0.20 |
| Sep 25, 2026 | 3.54 | 3.56 | 3.52 | 3.52 | 3.52 | -0.56% | 169,254 | 0.85 |
| Sep 24, 2026 | 3.56 | 3.56 | 3.54 | 3.54 | 3.54 | 0.00% | 42,231 | 0.21 |
| Sep 23, 2026 | 3.50 | 3.56 | 3.50 | 3.54 | 3.54 | +1.14% | 160,909 | 0.79 |
| Sep 22, 2026 | 3.52 | 3.52 | 3.50 | 3.50 | 3.50 | -0.57% | 58,856 | 0.29 |
| Sep 21, 2026 | 3.50 | 3.52 | 3.50 | 3.52 | 3.52 | +0.57% | 69,379 | 0.34 |
| Sep 18, 2026 | 3.52 | 3.54 | 3.50 | 3.50 | 3.50 | 0.00% | 46,583 | 0.23 |
| Sep 17, 2026 | 3.50 | 3.54 | 3.50 | 3.50 | 3.50 | -0.57% | 225,140 | 1.10 |
| Sep 16, 2026 | 3.52 | 3.54 | 3.52 | 3.52 | 3.52 | +0.57% | 56,835 | 0.28 |
| Sep 15, 2026 | 3.56 | 3.56 | 3.50 | 3.50 | 3.50 | -0.57% | 66,959 | 0.33 |
| Sep 14, 2026 | 3.50 | 3.54 | 3.48 | 3.52 | 3.52 | +0.57% | 16,633 | 0.08 |
| Sep 11, 2026 | 3.50 | 3.52 | 3.50 | 3.50 | 3.50 | -1.13% | 145,666 | 0.70 |
| Sep 10, 2026 | 3.52 | 3.54 | 3.52 | 3.54 | 3.54 | +0.57% | 218,151 | 1.06 |
| Sep 09, 2026 | 3.50 | 3.52 | 3.48 | 3.52 | 3.52 | +1.15% | 119,393 | 0.58 |
| Sep 08, 2026 | 3.50 | 3.50 | 3.44 | 3.48 | 3.48 | -0.57% | 25,233 | 0.12 |
| Sep 07, 2026 | 3.48 | 3.52 | 3.46 | 3.50 | 3.50 | +0.57% | 184,768 | 0.88 |
| Sep 04, 2026 | 3.52 | 3.52 | 3.42 | 3.48 | 3.48 | -0.57% | 41,953 | 0.20 |
| Sep 03, 2026 | 3.48 | 3.52 | 3.48 | 3.50 | 3.50 | +0.57% | 26,705 | 0.12 |
