Thailand - Delayed Quote THB

Charoen Pokphand Foods Public Company Limited (CPF.BK)

26.00
-0.50
(-1.89%)
At close: 4:38:01 PM GMT+7
Currency in THB
Download
Date Open High Low Close Adj Close Volume
May 15, 202526.0026.2525.5026.0026.0024,747,500
May 14, 202526.0026.5025.7526.5026.5021,983,400
May 13, 202526.2526.5025.7526.0026.0019,964,800
May 9, 202526.0026.2525.7526.2526.2510,301,100
May 8, 2025 0.55 Dividend
May 8, 202525.7526.0025.5026.0026.0018,039,500
May 7, 202526.2526.5026.0026.2525.7023,883,200
May 6, 202526.2526.5025.7526.2525.7026,240,000
May 2, 202526.2526.5025.7526.2525.7023,079,400
Apr 30, 202526.0026.5025.7526.5025.9428,961,900
Apr 29, 202526.0026.2525.7526.0025.4623,750,700
Apr 28, 202525.7526.0025.5026.0025.4614,701,800
Apr 25, 202525.7525.7525.5025.7525.2113,050,400
Apr 24, 202525.5026.0025.2525.7525.2141,926,600
Apr 23, 202525.0025.5025.0025.5024.9724,906,200
Apr 22, 202524.9025.2524.5024.9024.3827,270,100
Apr 21, 202525.0025.2524.7024.9024.3820,646,800
Apr 18, 202525.0025.5024.9025.2524.7218,244,500
Apr 17, 202525.2525.5024.6025.0024.4827,132,900
Apr 16, 202525.0025.7524.9025.5024.9731,571,000
Apr 11, 202524.7025.5024.4025.2524.7238,563,200
Apr 10, 202524.0024.9023.9024.9024.3842,505,800
Apr 9, 202522.5023.8022.4023.8023.3033,491,000
Apr 8, 202523.0023.5021.8022.2021.7341,039,600
Apr 4, 202523.5023.7023.3023.6023.1118,644,600
Apr 3, 202523.5023.8022.7023.7023.2036,136,000
Apr 2, 202523.9024.1023.8024.0023.5010,307,400
Apr 1, 202523.9024.0023.7023.9023.408,231,600
Mar 31, 202523.8024.0023.6023.8023.3012,657,000
Mar 28, 202524.2024.3023.9023.9023.406,017,600
Mar 27, 202524.2024.3024.1024.3023.7913,122,600
Mar 26, 202524.1024.4024.1024.3023.7919,349,600
Mar 25, 202523.9024.2023.9024.1023.6017,379,200
Mar 24, 202524.2024.3024.0024.0023.5012,733,900
Mar 21, 202523.7024.1023.5024.1023.6040,960,100
Mar 20, 202524.1024.1023.6023.6023.1118,429,600
Mar 19, 202524.0024.3023.8024.2023.699,979,700
Mar 18, 202524.2024.2023.8024.0023.5014,673,800
Mar 17, 202524.2024.3024.0024.2023.696,277,200
Mar 14, 202523.9024.2023.8024.1023.607,433,400
Mar 13, 202524.1024.2023.9023.9023.406,978,000
Mar 12, 202523.8024.2023.8024.2023.6914,474,600
Mar 11, 202524.1024.3023.7024.0023.5013,824,500
Mar 10, 202524.2024.4024.0024.3023.7910,887,600
Mar 7, 202524.2024.3023.9024.3023.7913,850,800
Mar 6, 202524.3024.4023.7024.2023.6917,713,000
Mar 5, 202523.6024.4023.5024.4023.8924,968,600
Mar 4, 202524.0024.1023.0023.6023.1124,069,300
Mar 3, 202524.3024.4024.0024.0023.5011,540,900
Feb 28, 202523.5024.4023.5024.4023.8929,841,600
Feb 27, 202524.2024.6023.9024.0023.5025,847,600
Feb 26, 202522.3024.3022.1024.3023.7956,625,900
Feb 25, 202522.6022.8022.2022.4021.9316,339,400
Feb 24, 202522.3023.1022.1023.0022.5217,552,500
Feb 21, 202521.9022.5021.9022.5022.0310,876,900
Feb 20, 202522.3022.6021.7021.8021.3433,435,900
Feb 19, 202522.5023.3022.4023.0022.5235,360,700
Feb 18, 202521.8022.5021.5022.4021.9328,517,200
Feb 17, 202521.5021.8021.0021.8021.3423,208,000
Feb 14, 202520.7021.1020.7020.9020.468,515,800
Feb 13, 202520.7021.0020.6020.7020.2710,945,000
Feb 11, 202520.4021.0020.4020.9020.467,321,400
Feb 10, 202520.8020.8020.2020.5020.0710,417,100
Feb 7, 202520.1020.9020.0020.9020.4615,237,900
Feb 6, 202520.7020.9019.8019.8019.3922,227,200
Feb 5, 202521.0021.1020.7021.0020.5610,825,700
Feb 4, 202521.0021.3020.6020.9020.4611,243,800
Feb 3, 202521.6021.9020.6021.2020.7623,016,900
Jan 31, 202522.9022.9021.8022.0021.5419,628,600
Jan 30, 202522.7023.0022.6022.8022.328,604,800
Jan 29, 202522.9023.0022.6022.7022.222,531,200
Jan 28, 202523.0023.4022.9022.9022.4210,827,100
Jan 27, 202522.1023.0022.0023.0022.5215,335,400
Jan 24, 202521.7022.3021.7022.2021.738,464,800
Jan 23, 202522.0022.0021.5021.5021.059,469,100
Jan 22, 202522.2022.3021.8022.0021.5412,371,500
Jan 21, 202522.4022.5022.1022.2021.7313,037,800
Jan 20, 202522.2022.5022.2022.2021.738,530,500
Jan 17, 202522.3022.6022.0022.4021.939,948,300
Jan 16, 202522.3022.5022.1022.3021.838,806,500
Jan 15, 202521.9022.3021.8022.3021.838,574,800
Jan 14, 202521.9022.3021.8021.9021.446,740,400
Jan 13, 202521.9022.1021.7021.7021.2510,545,000
Jan 10, 202521.8022.1021.7022.0021.548,792,100
Jan 9, 202522.3022.4021.8021.8021.3412,481,500
Jan 8, 202522.8022.8022.3022.3021.8313,444,500
Jan 7, 202522.3022.8022.3022.7022.229,691,400
Jan 6, 202522.9022.9022.2022.3021.8314,541,200
Jan 3, 202523.0023.0022.6022.9022.4210,370,200
Jan 2, 202522.8023.2022.8023.0022.523,724,400
Dec 30, 202423.4023.4022.8022.8022.327,669,900
Dec 27, 202423.1023.4023.0023.4022.918,464,800
Dec 26, 202422.9023.1022.8023.0022.523,952,100
Dec 25, 202423.0023.2022.6022.9022.426,706,000
Dec 24, 202422.8023.0022.8023.0022.524,030,900
Dec 23, 202422.5022.8022.4022.7022.2211,410,400
Dec 20, 202422.1022.8022.0022.6022.1333,517,900
Dec 19, 202422.9022.9022.0022.1021.6419,691,800
Dec 18, 202422.5023.2022.4023.0022.5216,157,000
Dec 17, 202423.6023.6022.4022.4021.9335,033,000
Dec 16, 202424.0024.0023.5023.6023.1116,228,500
Dec 13, 202424.0024.1023.9024.0023.506,496,900
Dec 12, 202423.9024.2023.8024.0023.5013,344,700
Dec 11, 202424.0024.4023.8023.9023.4016,283,300
Dec 9, 202424.1024.2023.9023.9023.408,520,900
Dec 6, 202424.1024.3024.0024.1023.609,923,700
Dec 4, 202424.4024.4024.0024.1023.6012,780,100
Dec 3, 202423.9024.3023.8024.2023.6913,020,900
Dec 2, 202424.0024.1023.6023.9023.4016,912,300
Nov 29, 202423.7024.0023.6023.9023.4016,685,400
Nov 28, 202424.0024.0023.7023.7023.2010,641,900
Nov 27, 202424.1024.3023.9024.0023.5010,457,900
Nov 26, 202424.3024.3024.0024.0023.5015,900,700
Nov 25, 202424.4024.5024.1024.5023.9927,911,200
Nov 22, 202424.5024.5024.2024.4023.8911,899,500
Nov 21, 202424.4024.7024.1024.2023.6920,169,300
Nov 20, 202424.5024.5024.0024.0023.509,368,400
Nov 19, 202424.4024.6024.3024.4023.8910,161,000
Nov 18, 202424.5024.7024.3024.3023.7919,319,200
Nov 15, 202424.2024.6023.9024.4023.8924,088,000
Nov 14, 202424.6024.7024.3024.6024.0817,081,400
Nov 13, 202424.3024.7024.2024.7024.1811,615,600
Nov 12, 202424.2024.4024.1024.3023.7912,420,400
Nov 11, 202424.5024.5024.0024.2023.6912,339,300
Nov 8, 202424.6024.8024.3024.4023.8919,547,100
Nov 7, 202424.4024.8024.2024.4023.8919,771,800
Nov 6, 202424.9024.9024.2024.2023.6917,836,400
Nov 5, 202424.5024.9024.4024.9024.3813,998,500
Nov 4, 202424.8024.8024.4024.4023.8910,537,700
Nov 1, 202424.7024.8024.6024.7024.186,848,300
Oct 31, 202424.8024.9024.5024.8024.2820,993,600
Oct 30, 202425.0025.2524.8024.9024.3816,096,000
Oct 29, 202424.9025.2524.9025.0024.4816,879,700
Oct 28, 202425.2525.2524.7024.7024.1820,156,300
Oct 25, 202425.2525.2525.2525.2524.72-
Oct 24, 202425.2525.5025.0025.2524.7214,972,100
Oct 22, 202426.0026.0026.0026.0025.46-
Oct 21, 202425.7526.0025.5026.0025.4614,933,800
Oct 18, 202425.7526.0025.5025.7525.2126,125,000
Oct 17, 202425.5026.0025.2525.5024.9730,070,800
Oct 16, 202425.2525.2525.2525.2524.72-
Oct 15, 202425.0025.2524.9025.2524.7218,589,300
Oct 11, 202425.5025.5025.0025.0024.4836,544,200
Oct 10, 202424.7025.5024.5025.2524.7264,393,400
Oct 9, 202425.0025.2524.7024.7024.1823,903,500
Oct 8, 202424.8025.2524.8025.0024.4832,023,200
Oct 7, 202424.8025.2524.6025.0024.4860,187,900
Oct 4, 202424.5024.5024.5024.5023.99-
Oct 3, 202424.2024.7024.2024.5023.9926,630,700
Oct 2, 202424.2024.6024.1024.4023.8941,640,900
Oct 1, 202424.0024.6023.9024.2023.6947,249,700
Sep 30, 202424.0024.3023.9024.0023.5019,385,000
Sep 27, 202424.3024.3024.3024.3023.79-
Sep 26, 202424.0024.3023.8024.3023.7919,694,800
Sep 25, 202424.2024.4024.0024.0023.5022,799,300
Sep 24, 202424.1024.4024.0024.2023.6933,890,400
Sep 23, 202424.6024.6024.1024.1023.6029,189,900
Sep 20, 202424.4025.0024.4024.6024.0839,967,000
Sep 19, 202424.7024.7024.7024.7024.18-
Sep 18, 202424.7024.7024.7024.7024.18-
Sep 17, 202424.7024.7024.7024.7024.18-
Sep 16, 202424.7024.7024.7024.7024.18-
Sep 13, 202424.7025.0024.5024.7024.1819,802,200
Sep 12, 202424.9025.0024.6024.6024.0818,536,100
Sep 11, 202425.0025.2524.7024.8024.2829,227,300
Sep 10, 202425.0025.2524.8025.2524.7219,212,000
Sep 9, 202424.5024.5024.5024.5023.99-
Sep 6, 202425.2525.5024.4024.5023.9967,943,400
Sep 5, 202425.2525.5025.0025.0024.4831,342,000
Sep 4, 202424.6024.6024.6024.6024.08-
Sep 3, 202424.6024.6024.6024.6024.08-
Sep 2, 202424.6024.6024.6024.6024.08-
Aug 30, 202424.7024.9024.5024.6024.0826,472,400
Aug 29, 2024 0.45 Dividend
Aug 29, 202424.7025.0024.5024.7024.1822,813,900
Aug 28, 202425.0025.2524.9025.0024.0428,394,800
Aug 27, 202424.6025.2524.6025.0024.0447,275,100
Aug 26, 202424.7024.7024.4024.5023.5517,209,800
Aug 23, 202424.7025.0024.3024.7023.7537,813,900
Aug 22, 202424.2024.2024.2024.2023.27-
Aug 21, 202424.5024.7024.2024.2023.2719,158,300
Aug 20, 202424.6024.8024.5024.6023.6512,643,200
Aug 19, 202424.5024.5024.5024.5023.55-
Aug 16, 202424.8024.8024.3024.5023.5520,952,700
Aug 15, 202424.3024.8023.9024.7023.7539,410,500
Aug 14, 202424.1024.3023.6024.2023.2729,181,900
Aug 13, 202424.3024.3024.0024.2023.2719,616,600
Aug 9, 202423.4024.1023.3024.0023.0732,753,100
Aug 8, 202423.3023.3023.3023.3022.40-
Aug 7, 202422.7023.4022.6023.3022.4033,944,000
Aug 6, 202422.8022.9022.4022.6021.7327,453,700
Aug 5, 202422.9023.1022.5022.6021.7327,163,200
Aug 2, 202422.8023.2022.8023.0022.1130,441,300
Aug 1, 202424.0024.0022.7023.1022.2176,445,000
Jul 31, 202423.5024.0023.5024.0023.0723,320,900
Jul 30, 202423.9023.9023.9023.9022.98-
Jul 26, 202423.3023.9023.2023.9022.9824,097,200
Jul 25, 202423.5023.6023.2023.2022.3118,058,000
Jul 24, 202423.5023.7023.4023.7022.7911,447,600
Jul 23, 202423.9023.9023.4023.5022.5915,449,300
Jul 19, 202424.0024.1023.6023.9022.9831,482,300
Jul 18, 202424.1024.1023.9024.0023.0719,088,500
Jul 17, 202424.1024.1024.1024.1023.17-
Jul 16, 202424.2024.4024.0024.1023.1718,366,500
Jul 15, 202424.3024.3024.3024.3023.36-
Jul 12, 202424.3024.3024.3024.3023.36-
Jul 11, 202424.2024.4024.1024.3023.368,116,600
Jul 10, 202424.2024.4024.0024.2023.2718,263,200
Jul 9, 202424.4024.4024.4024.4023.46-
Jul 8, 202423.6024.4023.6024.4023.4652,115,700
Jul 5, 202423.6023.7023.5023.6022.6917,967,100
Jul 4, 202423.6023.7023.4023.5022.5911,235,600
Jul 3, 202423.6023.6023.3023.5022.5913,180,400
Jul 2, 202422.6023.7022.6023.6022.6945,219,600
Jul 1, 202422.9022.9022.9022.9022.02-
Jun 28, 202422.9023.1022.7022.9022.0223,710,200
Jun 27, 202423.2023.2022.8022.9022.0216,002,000
Jun 26, 202422.8022.8022.8022.8021.92-
Jun 25, 202422.8022.8022.8022.8021.92-
Jun 24, 202422.2022.9022.1022.8021.9221,773,100
Jun 21, 202422.1022.4021.8022.2021.3436,684,800
Jun 20, 202422.3022.4022.0022.1021.2513,165,200
Jun 19, 202421.4021.4021.4021.4020.57-
Jun 18, 202421.4021.4021.4021.4020.57-
Jun 17, 202421.8021.9021.3021.4020.5722,648,100
Jun 14, 202422.2022.3021.9022.0021.1511,854,400
Jun 13, 202422.2022.3022.0022.2021.3411,156,000
Jun 12, 202422.0022.3021.9022.1021.2514,667,200
Jun 11, 202422.4022.5022.0022.1021.2530,005,800
Jun 10, 202422.6022.8022.4022.4021.5416,480,000
Jun 7, 202422.4022.4022.4022.4021.54-
Jun 6, 202422.8023.0022.3022.4021.5423,140,700
Jun 5, 202423.0023.0023.0023.0022.11-
Jun 4, 202422.9023.1022.6023.0022.1119,225,500
May 31, 202422.5022.5022.5022.5021.63-
May 30, 202422.5022.5022.5022.5021.63-
May 29, 202422.7023.2022.5022.5021.6330,690,400
May 28, 202423.0023.1022.6022.8021.9230,863,600
May 27, 202423.1023.3022.7023.0022.1133,415,100
May 24, 202423.2023.2023.2023.2022.31-
May 23, 202422.6023.2022.5023.2022.3170,416,700
May 21, 202422.3022.8022.2022.5021.6343,793,900
May 20, 202422.5022.5022.5022.5021.63-
May 17, 202422.6022.6022.3022.5021.6312,695,900
May 16, 202422.2022.2022.2022.2021.34-
May 15, 202422.0022.5021.8022.2021.3439,782,300

Related Tickers

1333.T Maruha Nichiro Corporation
2,992.00
-0.17%
 
MRUHF Maruha Nichiro Corporation
21.25
0.00%
 
ASTVF Austevoll Seafood ASA
9.30
0.00%
 
600371.SS WANXIANG DONEED
9.57
+3.01%
 
2003.T Nitto Fuji Flour Milling Co.,Ltd.
7,370.00
+2.08%
 
Z85.MU Austevoll Seafood ASA
8.14
0.00%
 
9955.T The Yonkyu Co.,Ltd.
2,103.00
-0.28%
 
GR8.DU Grieg Seafood ASA
6.22
+6.69%
 
Z85.HA Austevoll Seafood ASA
8.60
+4.88%
 
300498.SZ Wens Foodstuff Group Co., Ltd.
16.65
-0.66%