Charoen Pokphand

CPF
🏛️ thailand →
22.60
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 25.25 25.50 25.00 25.50 42.5M
2021-12-29 24.00 25.25 23.90 25.00 67.8M
2021-12-28 23.80 24.10 23.80 23.90 17.2M
2021-12-27 23.80 23.90 23.70 23.70 13.0M
2021-12-24 23.70 23.80 23.70 23.80 7.8M
2021-12-23 23.70 23.80 23.60 23.70 5.8M
2021-12-22 23.70 23.80 23.60 23.70 15.0M
2021-12-21 23.90 24.00 23.60 23.60 22.5M
2021-12-20 24.20 24.30 23.80 23.90 18.5M
2021-12-17 23.90 24.40 23.60 24.40 70.6M
2021-12-16 23.80 24.00 23.70 24.00 23.2M
2021-12-15 23.80 23.90 23.70 23.80 13.7M
2021-12-14 23.70 24.00 23.60 23.80 45.9M
2021-12-13 23.70 24.20 23.50 23.80 68.7M
2021-12-09 23.90 23.90 23.70 23.70 36.1M
2021-12-08 24.20 24.30 23.90 24.00 22.2M
2021-12-07 24.10 24.30 24.00 24.10 17.0M
2021-12-03 23.80 24.10 23.70 24.00 9.1M
2021-12-02 23.80 23.90 23.60 23.70 17.2M
2021-12-01 23.80 24.00 23.60 23.90 34.3M
2021-11-30 24.50 24.70 23.80 23.80 54.4M
2021-11-29 24.60 24.80 24.50 24.60 17.6M
2021-11-26 24.90 24.90 24.60 24.60 26.2M
2021-11-25 25.00 25.25 24.80 24.90 17.6M
2021-11-24 24.90 25.25 24.90 24.90 9.2M
2021-11-23 25.25 25.25 24.90 25.00 14.6M
2021-11-22 25.00 25.25 24.80 25.00 20.1M
2021-11-19 24.90 25.25 24.80 25.00 26.9M
2021-11-18 25.00 25.00 24.80 24.80 18.4M
2021-11-17 25.00 25.25 25.00 25.00 12.0M
2021-11-16 25.00 25.25 25.00 25.25 23.7M
2021-11-15 24.90 25.25 24.80 25.25 31.2M
2021-11-12 24.80 25.25 24.70 25.25 16.1M
2021-11-11 24.90 25.00 24.60 24.80 35.0M
2021-11-10 25.00 25.00 24.80 24.90 15.5M
2021-11-09 25.00 25.25 25.00 25.00 15.5M
2021-11-08 25.00 25.25 25.00 25.00 12.9M
2021-11-05 25.00 25.25 24.90 25.00 25.2M
2021-11-04 25.00 25.25 24.80 25.00 29.9M
2021-11-03 25.00 25.25 25.00 25.25 14.1M
2021-11-02 25.25 25.25 25.00 25.00 22.6M
2021-11-01 25.25 25.50 25.00 25.25 22.2M
2021-10-29 25.50 25.50 25.25 25.25 12.3M
2021-10-28 25.25 25.50 25.25 25.25 12.6M
2021-10-27 25.25 25.50 25.25 25.50 16.0M
2021-10-26 25.50 25.75 25.25 25.50 16.8M
2021-10-25 25.75 25.75 25.25 25.50 18.6M
2021-10-21 25.75 25.75 25.50 25.50 9.6M
2021-10-20 25.75 25.75 25.50 25.50 8.3M
2021-10-19 25.75 25.75 25.50 25.75 11.8M
2021-10-18 25.75 26.00 25.25 25.50 37.9M
2021-10-15 25.75 26.00 25.50 25.75 33.3M
2021-10-14 25.75 25.75 25.50 25.50 13.2M
2021-10-12 25.75 25.75 25.50 25.75 10.0M
2021-10-11 25.75 25.75 25.50 25.75 11.5M
2021-10-08 25.75 25.75 25.50 25.50 19.7M
2021-10-07 26.00 26.00 25.50 25.75 23.1M
2021-10-06 25.75 26.00 25.50 25.75 26.2M
2021-10-05 26.00 26.00 25.75 25.75 8.6M
2021-10-04 26.00 26.25 25.75 25.75 21.2M
2021-10-01 26.00 26.25 25.75 25.75 25.6M
2021-09-30 25.50 26.00 25.50 25.75 21.9M
2021-09-29 25.50 26.00 25.50 25.75 26.0M
2021-09-28 26.00 26.00 25.50 25.75 47.4M
2021-09-27 26.25 26.25 25.75 26.00 27.6M
2021-09-23 26.25 26.25 26.00 26.00 23.0M
2021-09-22 26.00 26.25 26.00 26.25 5.8M
2021-09-21 26.00 26.25 25.75 26.25 17.1M
2021-09-20 26.25 26.25 26.00 26.00 10.2M
2021-09-17 26.25 26.50 26.00 26.25 37.8M
2021-09-16 26.25 26.50 26.25 26.25 11.2M
2021-09-15 26.50 26.50 26.25 26.25 14.6M
2021-09-14 26.25 26.50 26.25 26.50 44.5M
2021-09-13 26.25 26.75 26.25 26.25 22.8M
2021-09-10 26.25 26.50 26.25 26.25 5.7M
2021-09-09 26.25 26.50 26.25 26.25 9.3M
2021-09-08 26.50 26.50 26.25 26.25 6.4M
2021-09-07 26.50 26.75 26.25 26.50 26.4M
2021-09-06 27.00 27.00 26.25 26.50 28.6M
2021-09-03 27.00 27.00 26.75 27.00 8.1M
2021-09-02 27.00 27.25 26.75 26.75 26.8M
2021-09-01 27.25 27.50 26.75 27.00 41.5M
2021-08-31 26.75 27.00 26.75 27.00 25.2M
2021-08-30 26.75 27.25 26.75 26.75 26.7M
2021-08-27 27.00 27.25 26.75 27.00 25.9M
2021-08-26 27.00 27.25 27.00 27.00 15.1M
2021-08-25 27.00 27.50 26.75 27.00 58.9M
2021-08-24 26.50 27.25 26.50 26.75 37.6M
2021-08-23 26.00 26.75 26.00 26.50 39.1M
2021-08-20 25.75 26.25 25.75 26.00 29.5M
2021-08-19 26.00 26.25 25.75 26.00 29.2M
2021-08-18 26.00 26.00 25.75 26.00 14.4M
2021-08-17 26.00 26.00 25.75 25.75 18.7M
2021-08-16 26.00 26.25 25.75 25.75 33.4M
2021-08-13 26.25 26.50 25.75 26.00 25.8M
2021-08-11 26.75 26.75 26.00 26.25 38.1M
2021-08-10 26.75 26.75 26.25 26.75 62.6M
2021-08-09 26.75 27.00 26.50 26.50 18.0M
2021-08-06 26.50 27.00 26.25 27.00 56.0M
2021-08-05 26.50 26.75 26.00 26.25 42.4M
2021-08-04 26.50 26.75 26.25 26.50 17.7M
2021-08-03 26.50 26.75 26.25 26.50 27.7M
2021-08-02 26.25 26.50 25.75 26.50 62.1M
2021-07-30 26.25 26.50 26.00 26.00 27.9M
2021-07-29 26.50 26.75 26.00 26.50 59.0M
2021-07-27 26.50 26.75 26.00 26.25 64.6M
2021-07-23 26.50 26.75 26.50 26.75 26.2M
2021-07-22 26.25 26.75 26.00 26.75 55.2M
2021-07-21 26.00 26.25 26.00 26.25 25.7M
2021-07-20 26.00 26.50 25.75 26.25 46.1M
2021-07-19 26.00 26.25 25.75 26.25 22.2M
2021-07-16 26.00 26.50 25.75 26.25 59.3M
2021-07-15 26.00 26.25 25.75 26.25 42.8M
2021-07-14 26.00 26.25 25.75 26.25 45.2M
2021-07-13 25.75 26.25 25.25 26.25 89.8M
2021-07-12 26.00 26.25 25.25 25.25 65.3M
2021-07-09 25.50 26.25 25.25 26.25 64.8M
2021-07-08 26.00 26.25 25.50 25.75 53.7M
2021-07-07 26.50 26.50 26.00 26.25 29.3M
2021-07-06 26.50 26.75 26.25 26.25 19.6M
2021-07-05 26.50 26.75 26.25 26.50 28.4M
2021-07-02 27.00 27.00 26.50 26.50 28.4M
2021-07-01 26.75 27.25 26.50 27.00 34.1M
2021-06-30 26.50 27.00 26.25 26.50 36.5M
2021-06-29 26.25 26.50 26.25 26.25 21.6M
2021-06-28 26.25 26.50 26.25 26.25 9.1M
2021-06-25 26.50 26.75 26.25 26.50 42.3M
2021-06-24 26.75 26.75 26.50 26.50 38.1M
2021-06-23 27.00 27.25 26.75 26.75 24.0M
2021-06-22 27.00 27.25 27.00 27.00 10.5M
2021-06-21 27.00 27.25 26.75 27.00 39.8M
2021-06-18 27.00 27.25 27.00 27.00 26.4M
2021-06-17 27.25 27.25 27.00 27.00 27.0M
2021-06-16 27.50 27.75 27.00 27.25 61.1M
2021-06-15 27.25 27.50 27.00 27.50 48.7M
2021-06-14 27.25 27.50 27.00 27.25 48.4M
2021-06-11 27.25 27.50 27.00 27.00 62.2M
2021-06-10 27.25 27.25 27.00 27.25 31.4M
2021-06-09 27.00 27.25 27.00 27.25 8.1M
2021-06-08 27.00 27.25 27.00 27.00 29.3M
2021-06-07 27.00 27.75 26.75 27.00 53.0M
2021-06-04 27.25 27.50 27.00 27.00 34.4M
2021-06-02 27.50 27.50 27.25 27.25 24.3M
2021-06-01 27.25 27.50 27.00 27.25 29.7M
2021-05-31 26.75 27.25 26.50 27.25 53.3M
2021-05-28 27.50 27.75 27.00 27.25 52.1M
2021-05-27 27.25 27.75 27.25 27.50 50.9M
2021-05-25 27.25 27.25 27.00 27.25 16.7M
2021-05-24 27.25 27.25 27.00 27.00 31.8M
2021-05-21 27.50 27.75 27.25 27.25 12.7M
2021-05-20 28.00 28.00 27.25 27.50 57.3M
2021-05-19 28.00 28.25 27.75 27.75 25.0M
2021-05-18 27.75 28.25 27.75 28.00 44.6M
2021-05-17 27.75 28.00 27.50 27.50 64.2M
2021-05-14 29.00 29.25 28.25 28.50 79.1M
2021-05-13 29.00 29.25 28.50 29.00 66.5M
2021-05-12 29.75 29.75 29.00 29.50 53.7M
2021-05-11 29.00 29.75 28.75 29.75 61.8M
2021-05-10 28.75 29.25 28.75 28.75 26.0M
2021-05-07 28.75 29.25 28.50 28.75 29.1M
2021-05-06 28.75 28.75 28.50 28.50 22.0M
2021-05-05 29.00 29.00 28.50 28.50 36.3M
2021-04-30 29.00 29.25 29.00 29.00 19.3M
2021-04-29 28.75 29.25 28.50 29.00 38.9M
2021-04-28 28.75 29.00 28.50 28.75 25.6M
2021-04-27 28.75 29.00 28.50 28.75 17.1M
2021-04-26 29.00 29.00 28.50 28.75 34.6M
2021-04-23 29.00 29.25 28.75 29.00 53.7M
2021-04-22 29.25 29.50 29.00 29.00 26.7M
2021-04-21 29.25 29.50 29.00 29.25 28.4M
2021-04-20 29.50 29.75 29.00 29.25 44.2M
2021-04-19 29.50 30.00 29.25 29.75 67.7M
2021-04-16 29.25 29.50 29.00 29.50 47.6M
2021-04-12 29.25 29.50 28.75 29.25 39.6M
2021-04-09 29.50 29.75 29.25 29.50 23.3M
2021-04-08 28.75 29.50 28.75 29.25 39.6M
2021-04-07 29.00 29.00 28.50 28.75 49.8M
2021-04-05 29.25 29.50 29.00 29.00 23.2M
2021-04-02 29.50 29.50 29.25 29.25 10.1M
2021-04-01 29.50 29.75 29.25 29.25 22.9M
2021-03-31 29.75 30.00 29.50 29.50 20.6M
2021-03-30 29.50 29.75 29.25 29.50 36.2M
2021-03-29 29.25 29.50 29.00 29.25 16.0M
2021-03-26 29.25 29.50 29.00 29.25 23.7M
2021-03-25 29.25 29.50 29.00 29.25 48.0M
2021-03-24 29.00 29.50 29.00 29.00 33.7M
2021-03-23 30.00 30.25 29.25 29.25 72.6M
2021-03-22 30.00 30.25 29.50 30.00 44.9M
2021-03-19 30.25 30.50 29.75 30.00 52.9M
2021-03-18 30.75 30.75 30.25 30.50 41.5M
2021-03-17 30.50 30.75 30.25 30.50 38.6M
2021-03-16 30.50 30.75 30.00 30.25 38.2M
2021-03-15 30.75 30.75 30.25 30.50 31.4M
2021-03-12 31.00 31.25 30.50 30.50 73.9M
2021-03-11 30.25 31.00 30.00 30.75 187.5M
2021-03-10 29.25 29.50 29.00 29.50 39.9M
2021-03-09 29.50 29.75 29.25 29.50 31.0M
2021-03-08 29.25 29.75 29.00 29.25 59.7M
2021-03-05 28.75 29.50 28.75 29.00 27.6M
2021-03-04 29.50 29.75 28.75 29.00 112.2M
2021-03-03 28.50 30.00 28.50 29.75 106.9M
2021-03-02 29.00 29.50 28.25 28.25 73.7M
2021-03-01 28.75 29.25 28.25 29.00 38.3M
2021-02-25 29.25 29.50 28.50 28.75 103.6M
2021-02-24 29.00 29.25 28.25 28.75 51.1M
2021-02-23 28.25 29.25 28.00 29.00 50.3M
2021-02-22 29.00 29.25 28.00 28.00 63.3M
2021-02-19 28.50 29.25 27.75 29.00 105.5M
2021-02-18 28.50 28.75 28.00 28.25 53.7M
2021-02-17 27.25 28.00 27.00 28.00 45.8M
2021-02-16 27.25 27.25 27.00 27.25 14.1M
2021-02-15 27.25 27.50 27.00 27.00 29.3M
2021-02-11 27.50 27.50 27.00 27.25 24.7M
2021-02-10 27.50 27.75 27.00 27.25 28.1M
2021-02-09 28.00 28.00 27.25 27.25 41.9M
2021-02-08 27.50 28.00 27.25 27.75 27.8M
2021-02-05 27.25 27.75 27.00 27.25 28.5M
2021-02-04 27.25 27.50 27.00 27.00 36.5M
2021-02-03 27.75 28.00 27.25 27.25 27.3M
2021-02-02 28.00 28.00 27.50 27.50 34.6M
2021-02-01 27.25 27.75 27.00 27.75 34.4M
2021-01-29 27.75 28.00 27.00 27.25 52.6M
2021-01-28 28.00 28.25 27.75 27.75 31.9M
2021-01-27 28.25 28.50 28.00 28.25 25.7M
2021-01-26 28.25 28.50 28.00 28.25 46.2M
2021-01-25 28.25 28.75 28.00 28.50 36.2M
2021-01-22 28.75 29.00 28.25 28.25 30.0M
2021-01-21 29.00 29.50 28.50 29.00 45.1M
2021-01-20 29.25 29.50 28.50 28.75 58.2M
2021-01-19 29.50 29.75 29.00 29.25 53.3M
2021-01-18 28.50 29.50 28.50 29.25 87.6M
2021-01-15 28.50 29.00 28.25 28.50 41.5M
2021-01-14 28.50 28.75 28.25 28.50 20.3M
2021-01-13 28.75 29.00 28.25 28.50 45.5M
2021-01-12 28.25 29.00 28.25 28.50 59.3M
2021-01-11 28.25 28.50 28.00 28.00 30.3M
2021-01-08 28.50 28.75 27.75 28.00 61.8M
2021-01-07 29.00 29.00 28.00 28.25 55.6M
2021-01-06 29.50 29.50 28.50 28.50 61.6M
2021-01-05 28.75 29.50 28.50 29.25 89.0M
2021-01-04 26.50 28.50 26.25 28.50 106.4M