STOCKS CLIMB AS RALLY CONTINUES ON FED HOPES

Boeing falls after FAA launches new probe into company's 787 Dreamliner

Charoen Pokphand Foods Public Company Limited (CPF.BK)

Thailand - Thailand Delayed Price. Currency in THB

Add to watchlist

20.30

-0.20

(-0.98%)

At close: 04:38PM ICT

Time Period:

May 07, 2023 - May 07, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in THBDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	20.40	20.40	20.10	20.30	20.30	19,947,400
May 02, 2024	19.80	20.50	19.70	20.50	20.50	34,121,300
Apr 30, 2024	19.00	20.30	19.00	19.80	19.80	65,248,800
Apr 29, 2024	18.70	19.20	18.60	19.00	19.00	51,048,400
Apr 26, 2024	18.30	18.60	18.20	18.60	18.60	22,078,800
Apr 25, 2024	18.30	18.40	18.10	18.30	18.30	14,780,200
Apr 24, 2024	18.20	18.20	18.20	18.20	18.20	-
Apr 23, 2024	18.00	18.30	18.00	18.20	18.20	9,881,800
Apr 22, 2024	17.80	18.40	17.70	18.20	18.20	23,947,700
Apr 19, 2024	18.50	18.50	18.50	18.50	18.50	-
Apr 18, 2024	18.50	18.50	18.50	18.50	18.50	-
Apr 17, 2024	18.50	18.50	18.50	18.50	18.50	-
Apr 11, 2024	18.60	18.70	18.40	18.50	18.50	9,910,900
Apr 10, 2024	18.30	18.80	18.30	18.60	18.60	27,835,000
Apr 09, 2024	18.00	18.00	18.00	18.00	18.00	-
Apr 05, 2024	17.80	18.10	17.80	18.00	18.00	5,968,700
Apr 04, 2024	18.00	18.00	18.00	18.00	18.00	-
Apr 03, 2024	18.00	18.20	18.00	18.00	18.00	12,324,600
Apr 02, 2024	18.20	18.30	18.00	18.10	18.10	10,346,500
Apr 01, 2024	18.40	18.40	18.20	18.20	18.20	5,821,300
Mar 29, 2024	18.20	18.50	18.20	18.50	18.50	5,904,300
Mar 28, 2024	18.40	18.40	18.40	18.40	18.40	-
Mar 27, 2024	18.40	18.70	18.40	18.40	18.40	3,025,700
Mar 26, 2024	18.50	18.50	18.50	18.50	18.50	-
Mar 25, 2024	18.50	18.60	18.20	18.50	18.50	11,386,200
Mar 22, 2024	18.60	18.60	18.60	18.60	18.60	-
Mar 21, 2024	18.80	18.90	18.40	18.60	18.60	17,481,200
Mar 20, 2024	18.70	18.70	18.70	18.70	18.70	-
Mar 19, 2024	18.60	18.90	18.60	18.70	18.70	5,263,000
Mar 18, 2024	18.50	19.00	18.40	18.80	18.80	12,984,300
Mar 15, 2024	18.90	18.90	18.90	18.90	18.90	-
Mar 14, 2024	18.80	18.90	18.70	18.90	18.90	5,976,800
Mar 13, 2024	18.70	18.80	18.60	18.80	18.80	5,546,700
Mar 12, 2024	18.80	18.80	18.80	18.80	18.80	-
Mar 11, 2024	18.20	18.90	18.20	18.80	18.80	14,500,700
Mar 08, 2024	18.60	18.60	18.20	18.30	18.30	9,445,800
Mar 07, 2024	18.50	18.60	18.40	18.50	18.50	6,873,300
Mar 06, 2024	17.80	18.50	17.80	18.40	18.40	13,233,400
Mar 05, 2024	17.90	18.10	17.80	17.90	17.90	11,685,500
Mar 04, 2024	18.40	18.60	18.00	18.00	18.00	12,627,400
Mar 01, 2024	18.70	18.90	18.40	18.50	18.50	10,818,700
Feb 29, 2024	19.00	19.10	18.60	18.90	18.90	30,509,200
Feb 28, 2024	18.10	19.20	18.00	19.00	19.00	45,528,600
Feb 27, 2024	18.40	18.60	18.20	18.40	18.40	7,444,300
Feb 23, 2024	18.60	18.70	18.40	18.40	18.40	5,949,600
Feb 22, 2024	18.70	18.70	18.50	18.70	18.70	10,358,100
Feb 21, 2024	17.90	18.70	17.80	18.70	18.70	22,974,000
Feb 20, 2024	17.80	17.90	17.70	17.80	17.80	9,559,200
Feb 19, 2024	18.10	18.10	17.70	17.80	17.80	12,584,700
Feb 16, 2024	18.00	18.20	17.90	18.20	18.20	7,841,300
Feb 15, 2024	17.80	18.00	17.80	17.90	17.90	7,682,000
Feb 14, 2024	18.00	18.10	17.70	17.90	17.90	18,637,300
Feb 13, 2024	18.20	18.30	18.10	18.20	18.20	5,178,900
Feb 12, 2024	18.50	18.50	17.90	18.20	18.20	23,491,800
Feb 09, 2024	18.70	18.70	18.30	18.60	18.60	8,226,800
Feb 08, 2024	18.80	18.90	18.20	18.70	18.70	22,582,300
Feb 07, 2024	18.90	19.00	18.80	18.90	18.90	4,477,300
Feb 06, 2024	18.90	19.00	18.70	19.00	19.00	12,763,200
Feb 05, 2024	18.90	18.90	18.60	18.90	18.90	9,918,500
Feb 02, 2024	18.50	18.90	18.40	18.90	18.90	14,865,700
Feb 01, 2024	18.60	18.70	18.20	18.50	18.50	15,657,700
Jan 31, 2024	18.70	18.70	18.30	18.60	18.60	21,681,100
Jan 30, 2024	18.30	18.80	18.30	18.80	18.80	18,896,700
Jan 29, 2024	18.40	18.40	18.10	18.20	18.20	9,040,700
Jan 26, 2024	18.00	18.50	18.00	18.30	18.30	28,470,700
Jan 25, 2024	17.70	18.10	17.60	18.00	18.00	18,089,900
Jan 24, 2024	17.20	17.80	17.00	17.80	17.80	21,209,200
Jan 23, 2024	17.70	17.80	17.00	17.10	17.10	41,359,600
Jan 22, 2024	18.10	18.20	17.60	17.70	17.70	19,454,800
Jan 19, 2024	18.50	18.60	17.90	18.10	18.10	25,405,400
Jan 18, 2024	18.50	18.60	18.30	18.40	18.40	10,504,900
Jan 17, 2024	18.90	18.90	18.50	18.50	18.50	11,214,300
Jan 16, 2024	19.10	19.10	18.90	19.00	19.00	5,276,900
Jan 15, 2024	19.20	19.20	19.00	19.10	19.10	2,600,600
Jan 12, 2024	19.10	19.20	18.90	19.10	19.10	7,906,400
Jan 11, 2024	19.10	19.20	19.00	19.10	19.10	3,388,400
Jan 10, 2024	18.70	19.20	18.70	19.10	19.10	14,096,400
Jan 09, 2024	18.90	19.00	18.70	18.80	18.80	9,719,500
Jan 08, 2024	19.20	19.20	18.70	18.90	18.90	16,664,000
Jan 05, 2024	19.30	19.40	19.10	19.30	19.30	9,925,700
Jan 04, 2024	19.40	19.40	19.00	19.30	19.30	16,507,700
Jan 03, 2024	19.40	19.70	19.30	19.30	19.30	12,301,800
Dec 28, 2023	19.60	19.70	19.40	19.60	19.60	22,088,000
Dec 27, 2023	19.20	19.60	19.20	19.40	19.40	15,643,900
Dec 26, 2023	19.00	19.20	19.00	19.20	19.20	6,079,600
Dec 25, 2023	18.80	19.20	18.70	19.10	19.10	10,557,800
Dec 22, 2023	18.70	18.80	18.50	18.80	18.80	12,091,600
Dec 21, 2023	18.50	18.90	18.40	18.70	18.70	9,682,300
Dec 20, 2023	18.40	18.60	18.40	18.50	18.50	7,615,100
Dec 19, 2023	18.40	18.50	18.30	18.40	18.40	7,159,500
Dec 18, 2023	18.70	18.70	18.40	18.60	18.60	10,209,700
Dec 15, 2023	18.80	18.90	18.60	18.80	18.80	24,050,200
Dec 14, 2023	18.60	18.70	18.50	18.70	18.70	15,810,400
Dec 13, 2023	18.50	18.70	18.20	18.50	18.50	17,218,500
Dec 12, 2023	18.90	19.00	18.10	18.40	18.40	37,913,500
Dec 08, 2023	18.90	19.10	18.80	18.80	18.80	9,173,600
Dec 07, 2023	19.00	19.20	18.90	18.90	18.90	128,998,900
Dec 06, 2023	19.10	19.30	19.00	19.20	19.20	7,765,300
Dec 04, 2023	19.10	19.30	18.90	19.30	19.30	5,999,300
Dec 01, 2023	19.60	19.70	18.90	19.10	19.10	22,686,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.47+312.06(+1.42%)

S&P 5005,180.74+52.95(+1.03%)

DOW38,852.27+176.59(+0.46%)

CAD/USD0.7316+0.0008(+0.11%)

CRUDE OIL78.53+0.42(+0.54%)

Bitcoin CAD86,427.88-667.55(-0.77%)

STOCKS CLIMB AS RALLY CONTINUES ON FED HOPES

Charoen Pokphand Foods Public Company Limited (CPF.BK)

S&P/TSX
22,259.47
+312.06(+1.42%)

S&P 500
5,180.74
+52.95(+1.03%)

DOW
38,852.27
+176.59(+0.46%)

CAD/USD
0.7316
+0.0008(+0.11%)

CRUDE OIL
78.53
+0.42(+0.54%)

Bitcoin CAD
86,427.88
-667.55(-0.77%)