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
2023-12-28 19.60 19.70 19.40 19.60 22.1M
2023-12-27 19.20 19.60 19.20 19.40 15.6M
2023-12-26 19.00 19.20 19.00 19.20 6.1M
2023-12-25 18.80 19.20 18.70 19.10 10.6M
2023-12-22 18.70 18.80 18.50 18.80 12.0M
2023-12-21 18.50 18.90 18.40 18.70 9.7M
2023-12-20 18.40 18.60 18.40 18.50 7.6M
2023-12-19 18.40 18.50 18.30 18.40 7.2M
2023-12-18 18.70 18.70 18.40 18.60 10.2M
2023-12-15 18.80 18.90 18.60 18.80 24.1M
2023-12-14 18.60 18.70 18.50 18.70 15.8M
2023-12-13 18.50 18.70 18.20 18.50 17.2M
2023-12-12 18.90 19.00 18.10 18.40 37.9M
2023-12-08 18.90 19.10 18.80 18.80 9.2M
2023-12-07 19.00 19.20 18.90 18.90 6.3M
2023-12-06 19.10 19.30 19.00 19.20 7.8M
2023-12-04 18.90 19.30 18.90 19.30 7.3M
2023-12-01 19.60 19.70 18.90 19.10 22.7M
2023-11-30 19.90 19.90 19.30 19.90 20.6M
2023-11-29 19.50 19.90 19.40 19.70 17.2M
2023-11-28 19.20 19.50 18.90 19.50 19.4M
2023-11-27 18.90 19.20 18.80 19.20 9.6M
2023-11-24 19.00 19.00 18.80 18.90 5.5M
2023-11-23 19.00 19.00 18.80 18.90 4.4M
2023-11-22 18.90 19.00 18.80 19.00 6.1M
2023-11-21 19.00 19.00 18.80 19.00 7.4M
2023-11-20 18.90 19.00 18.50 18.80 7.3M
2023-11-17 18.40 18.90 18.40 18.80 13.3M
2023-11-16 18.50 18.70 18.40 18.60 11.9M
2023-11-15 18.40 18.70 18.20 18.60 18.4M
2023-11-14 18.30 18.40 18.00 18.20 22.7M
2023-11-13 18.20 18.50 18.10 18.40 12.1M
2023-11-10 18.60 18.70 18.10 18.10 39.1M
2023-11-09 19.00 19.10 18.60 18.80 12.3M
2023-11-08 18.80 19.20 18.80 19.00 7.1M
2023-11-07 19.10 19.20 18.80 18.80 9.1M
2023-11-06 19.30 19.40 19.10 19.10 14.8M
2023-11-03 18.70 19.20 18.60 19.20 17.5M
2023-11-02 18.70 18.80 18.50 18.60 4.6M
2023-11-01 18.70 18.80 18.40 18.50 10.8M
2023-10-31 18.70 18.70 18.30 18.70 11.4M
2023-10-30 18.40 18.80 18.30 18.70 8.0M
2023-10-27 18.40 18.60 18.30 18.50 9.3M
2023-10-26 18.20 18.50 18.10 18.20 9.8M
2023-10-25 18.30 18.70 18.30 18.40 14.3M
2023-10-24 18.20 18.40 18.10 18.20 9.4M
2023-10-20 18.70 18.80 18.30 18.30 32.0M
2023-10-19 18.80 18.90 18.50 18.60 37.2M
2023-10-18 19.00 19.30 18.90 19.00 17.7M
2023-10-17 18.90 19.10 18.80 19.10 11.8M
2023-10-16 18.90 19.00 18.50 18.70 18.9M
2023-10-12 19.10 19.20 18.80 19.00 10.8M
2023-10-11 18.60 19.20 18.30 19.10 50.0M
2023-10-10 19.70 19.80 18.60 18.60 93.8M
2023-10-09 20.00 20.00 19.50 19.70 15.8M
2023-10-06 20.50 20.50 19.80 20.10 13.9M
2023-10-05 20.10 20.40 20.00 20.40 5.4M
2023-10-04 19.60 20.30 19.60 20.20 17.4M
2023-10-03 20.10 20.20 19.60 19.70 35.4M
2023-10-02 20.60 20.60 20.20 20.30 9.0M
2023-09-29 20.40 20.80 20.20 20.70 10.4M
2023-09-28 20.40 20.70 20.10 20.10 17.1M
2023-09-27 20.50 20.50 20.20 20.30 15.9M
2023-09-26 20.60 20.90 20.50 20.60 11.6M
2023-09-25 21.00 21.00 20.70 20.70 3.3M
2023-09-22 20.80 20.90 20.60 20.80 7.4M
2023-09-21 20.20 21.00 20.00 20.90 17.0M
2023-09-20 21.00 21.00 20.10 20.20 40.2M
2023-09-19 21.20 21.20 20.90 21.00 15.7M
2023-09-18 21.70 21.80 21.10 21.20 18.3M
2023-09-15 22.00 22.10 21.60 21.70 25.0M
2023-09-14 21.50 21.90 21.30 21.90 22.7M
2023-09-13 21.40 21.50 21.20 21.40 10.2M
2023-09-12 21.10 21.50 21.10 21.40 15.2M
2023-09-11 21.20 21.30 21.00 21.00 9.0M
2023-09-08 21.20 21.20 21.00 21.20 11.7M
2023-09-07 21.20 21.30 20.90 21.20 8.8M
2023-09-06 21.10 21.20 20.90 21.20 14.6M
2023-09-05 20.80 21.10 20.60 21.00 16.6M
2023-09-04 20.70 20.90 20.60 20.70 7.0M
2023-09-01 20.70 20.80 20.50 20.60 7.2M
2023-08-31 20.90 20.90 20.50 20.70 18.5M
2023-08-30 21.10 21.10 20.70 20.90 22.8M
2023-08-29 21.00 21.20 20.70 21.10 37.3M
2023-08-28 20.50 21.10 20.50 21.00 29.3M
2023-08-25 20.50 20.60 20.40 20.50 6.5M
2023-08-24 20.70 20.80 20.30 20.50 17.1M
2023-08-23 20.10 20.70 19.90 20.70 31.9M
2023-08-22 19.50 20.10 19.50 20.10 35.4M
2023-08-21 19.30 19.50 19.20 19.50 8.8M
2023-08-18 19.40 19.40 19.20 19.40 14.0M
2023-08-17 19.20 19.50 19.10 19.40 16.1M
2023-08-16 19.60 19.60 19.10 19.10 33.0M
2023-08-15 19.80 19.90 19.50 19.50 10.3M
2023-08-11 19.70 20.10 19.50 20.00 22.6M
2023-08-10 19.50 19.60 19.30 19.60 9.0M
2023-08-09 19.30 19.40 19.20 19.40 15.0M
2023-08-08 19.50 19.50 19.30 19.30 8.0M
2023-08-07 19.60 19.70 19.30 19.40 20.4M
2023-08-04 19.70 19.80 19.50 19.50 11.0M
2023-08-03 19.90 20.00 19.60 19.70 7.4M
2023-08-02 20.20 20.20 19.80 20.00 14.0M
2023-07-31 19.90 20.30 19.80 20.30 13.5M
2023-07-27 19.80 19.90 19.70 19.80 6.0M
2023-07-26 19.70 19.90 19.70 19.80 6.3M
2023-07-25 19.70 19.80 19.70 19.70 4.5M
2023-07-24 19.80 20.00 19.70 19.70 5.8M
2023-07-21 19.70 19.90 19.60 19.90 7.1M
2023-07-20 19.70 19.80 19.60 19.60 7.5M
2023-07-19 19.80 19.80 19.60 19.70 9.4M
2023-07-18 19.50 19.80 19.50 19.80 9.0M
2023-07-17 19.80 19.90 19.50 19.50 19.9M
2023-07-14 19.50 19.80 19.50 19.70 7.9M
2023-07-13 19.50 19.60 19.40 19.50 4.7M
2023-07-12 19.60 19.70 19.30 19.50 11.3M
2023-07-11 19.70 19.70 19.50 19.60 9.7M
2023-07-10 19.40 19.70 19.30 19.70 8.8M
2023-07-07 19.40 19.60 19.30 19.40 15.6M
2023-07-06 19.70 19.70 19.40 19.50 15.2M
2023-07-05 20.00 20.00 19.70 19.70 8.8M
2023-07-04 19.70 20.10 19.70 19.90 8.8M
2023-07-03 19.80 19.80 19.50 19.70 10.2M
2023-06-30 19.50 19.90 19.40 19.70 17.8M
2023-06-29 19.50 19.70 19.30 19.30 22.4M
2023-06-28 19.60 19.70 19.40 19.50 11.5M
2023-06-27 19.80 19.90 19.50 19.50 18.8M
2023-06-26 20.00 20.10 19.80 19.80 15.7M
2023-06-23 20.30 20.30 19.90 19.90 30.7M
2023-06-22 20.80 20.80 20.20 20.30 15.3M
2023-06-21 20.90 21.00 20.60 20.90 12.0M
2023-06-20 21.30 21.40 20.90 20.90 12.4M
2023-06-19 21.30 21.30 21.10 21.10 4.5M
2023-06-16 21.10 21.40 21.00 21.40 37.5M
2023-06-15 21.40 21.40 21.00 21.20 25.9M
2023-06-14 21.60 21.70 21.30 21.30 20.3M
2023-06-13 21.60 21.70 21.50 21.50 14.3M
2023-06-12 21.50 21.70 21.30 21.60 11.8M
2023-06-09 21.30 21.60 21.10 21.50 26.3M
2023-06-08 20.50 21.50 20.50 21.50 43.4M
2023-06-07 20.50 20.60 20.20 20.50 20.9M
2023-06-06 20.50 20.60 20.40 20.50 11.3M
2023-06-02 20.10 20.50 19.90 20.50 24.2M
2023-06-01 20.10 20.20 19.80 20.00 31.5M
2023-05-31 20.10 20.20 20.00 20.10 23.3M
2023-05-30 20.20 20.30 19.90 20.20 16.2M
2023-05-29 20.20 20.30 20.00 20.20 14.5M
2023-05-26 20.40 20.40 20.10 20.30 12.0M
2023-05-25 20.00 20.50 20.00 20.40 26.2M
2023-05-24 20.10 20.20 19.80 19.90 20.1M
2023-05-23 19.50 20.10 19.30 20.10 27.1M
2023-05-22 19.20 19.50 19.10 19.40 23.3M
2023-05-19 19.50 19.70 19.20 19.40 21.4M
2023-05-18 19.50 19.70 19.40 19.50 30.3M
2023-05-17 19.80 19.80 19.20 19.40 50.6M
2023-05-16 19.90 19.90 19.70 19.80 13.2M
2023-05-15 20.40 20.40 19.70 20.00 27.9M
2023-05-12 20.20 20.30 20.10 20.20 15.9M
2023-05-11 20.30 20.50 20.20 20.40 10.0M
2023-05-10 20.20 20.40 20.10 20.30 11.4M
2023-05-09 20.40 20.50 20.20 20.30 13.3M
2023-05-08 20.10 20.50 20.00 20.40 18.4M
2023-05-03 20.50 20.60 20.20 20.40 19.2M
2023-05-02 20.40 20.60 20.40 20.60 12.6M
2023-04-28 20.40 20.50 20.20 20.30 14.9M
2023-04-27 20.40 20.50 20.20 20.30 13.5M
2023-04-26 20.30 20.60 20.30 20.40 6.9M
2023-04-25 20.70 20.70 20.30 20.30 18.4M
2023-04-24 20.60 20.70 20.50 20.70 4.9M
2023-04-21 20.70 20.80 20.50 20.70 10.5M
2023-04-20 20.90 20.90 20.70 20.70 6.6M
2023-04-19 20.90 21.10 20.80 20.90 16.7M
2023-04-18 20.70 21.00 20.60 21.00 9.4M
2023-04-17 20.80 20.90 20.50 20.70 16.7M
2023-04-12 20.90 20.90 20.40 20.80 20.4M
2023-04-11 20.90 21.00 20.80 20.90 9.6M
2023-04-10 20.80 21.10 20.70 20.90 14.9M
2023-04-07 21.30 21.30 20.80 20.90 19.0M
2023-04-05 21.50 21.70 21.30 21.40 14.8M
2023-04-04 21.60 21.70 21.40 21.40 5.4M
2023-04-03 21.20 21.70 21.20 21.70 12.1M
2023-03-31 21.40 21.60 21.20 21.20 17.3M
2023-03-30 21.90 21.90 21.40 21.40 20.8M
2023-03-29 22.00 22.10 21.80 21.90 6.2M
2023-03-28 21.80 22.20 21.70 21.90 9.2M
2023-03-27 21.90 21.90 21.70 21.70 7.3M
2023-03-24 22.30 22.30 21.70 21.70 14.1M
2023-03-23 21.90 22.10 21.70 22.10 9.7M
2023-03-22 21.80 21.90 21.70 21.80 9.4M
2023-03-21 21.40 21.80 21.30 21.60 10.4M
2023-03-20 21.50 21.60 21.00 21.40 26.5M
2023-03-17 21.30 21.80 21.30 21.70 32.6M
2023-03-16 21.10 21.40 20.90 21.20 15.4M
2023-03-15 20.80 21.40 20.80 21.30 16.2M
2023-03-14 21.70 21.80 20.70 20.70 53.0M
2023-03-13 21.90 22.10 21.60 21.80 30.2M
2023-03-10 21.90 22.00 21.80 21.90 15.2M
2023-03-09 22.00 22.10 21.80 22.00 14.1M
2023-03-08 22.10 22.20 21.90 22.00 11.9M
2023-03-07 22.20 22.40 22.10 22.10 11.7M
2023-03-03 22.00 22.10 21.80 21.90 15.5M
2023-03-02 22.00 22.10 21.90 22.00 14.1M
2023-03-01 22.20 22.30 22.00 22.00 19.9M
2023-02-28 22.50 22.60 22.00 22.20 39.9M
2023-02-27 22.60 22.70 22.50 22.50 19.3M
2023-02-24 23.00 23.00 22.50 22.70 30.3M
2023-02-23 22.80 23.00 22.80 23.00 13.2M
2023-02-22 22.80 23.10 22.80 22.90 14.0M
2023-02-21 22.70 23.00 22.60 22.90 11.1M
2023-02-20 22.90 22.90 22.60 22.60 23.9M
2023-02-17 22.80 22.90 22.70 22.90 6.0M
2023-02-16 22.70 22.90 22.70 22.80 9.6M
2023-02-15 23.00 23.00 22.60 22.70 31.1M
2023-02-14 23.00 23.10 22.80 23.00 22.1M
2023-02-13 22.90 23.10 22.90 22.90 13.4M
2023-02-10 23.10 23.20 22.90 22.90 28.3M
2023-02-09 23.30 23.40 23.10 23.20 30.1M
2023-02-08 23.60 23.60 23.30 23.30 25.4M
2023-02-07 23.60 23.70 23.50 23.60 17.0M
2023-02-06 23.70 23.80 23.60 23.60 12.0M
2023-02-03 23.80 24.00 23.70 23.80 17.3M
2023-02-02 24.00 24.00 23.70 23.80 13.2M
2023-02-01 23.60 24.00 23.60 23.90 25.6M
2023-01-31 23.50 23.70 23.30 23.60 30.7M
2023-01-30 23.60 23.70 23.50 23.50 12.7M
2023-01-27 23.70 23.70 23.50 23.60 15.3M
2023-01-26 23.70 23.70 23.50 23.60 18.2M
2023-01-25 23.90 24.00 23.50 23.60 42.2M
2023-01-24 24.10 24.10 23.80 24.00 22.5M
2023-01-23 24.10 24.10 24.00 24.00 6.2M
2023-01-20 24.20 24.20 24.00 24.10 16.7M
2023-01-19 24.10 24.20 24.10 24.20 7.0M
2023-01-18 24.10 24.20 24.00 24.10 7.3M
2023-01-17 24.10 24.20 24.00 24.20 19.6M
2023-01-16 24.20 24.20 24.00 24.20 13.9M
2023-01-13 24.20 24.30 24.00 24.20 12.5M
2023-01-12 24.10 24.20 24.00 24.20 12.5M
2023-01-11 24.10 24.30 24.00 24.00 16.5M
2023-01-10 24.20 24.30 24.00 24.00 37.4M
2023-01-09 24.30 24.30 24.10 24.20 17.3M
2023-01-06 24.30 24.30 24.10 24.20 9.7M
2023-01-05 24.20 24.30 24.20 24.20 16.1M
2023-01-04 24.50 24.60 24.10 24.20 33.0M
2023-01-03 24.80 24.90 24.50 24.60 23.3M