Charoen Pokphand Foods Public Company Limited historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	20.000	20.500	19.900	20.000	20.000	42,481,757
2026-10-21	20.000	20.100	19.800	20.100	20.100	21,301,758
2026-10-20	21.000	21.000	19.800	20.000	20.000	73,978,343
2026-10-19	21.400	21.500	21.000	21.100	21.100	27,003,344
2026-10-15	21.100	21.500	20.900	21.400	21.400	22,780,684
2026-10-14	21.200	21.400	21.000	21.300	21.300	14,175,206
2026-10-12	21.300	21.300	21.000	21.100	21.100	19,615,383
2026-10-09	21.200	21.300	21.100	21.200	21.200	9,730,597
2026-10-08	21.200	21.300	21.100	21.100	21.100	19,209,932
2026-10-07	21.100	21.400	21.100	21.200	21.200	10,873,028
2026-10-06	21.000	21.300	21.000	21.100	21.100	20,829,607
2026-10-05	21.100	21.200	20.800	20.900	20.900	169,349,547
2026-10-02	21.200	21.400	20.900	21.100	21.100	29,011,371
2026-10-01	21.300	21.500	21.100	21.200	21.200	25,842,363
2026-09-30	21.700	21.900	21.200	21.300	21.300	36,732,300
2026-09-29	21.900	22.000	21.600	21.600	21.600	13,597,300
2026-09-28	21.800	22.000	21.700	22.000	22.000	13,007,800
2026-09-25	22.000	22.100	21.800	21.800	21.800	16,447,393
2026-09-24	22.000	22.100	21.800	22.000	22.000	36,413,945
2026-09-23	22.300	22.400	22.100	22.100	22.100	33,149,828
2026-09-22	22.600	22.700	22.300	22.300	22.300	15,148,392

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.