Charoen Pokphand Foods Public Company Limited - CPOF.F - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	0.55	0.56	0.56	0.56	0.55	6,050
January 12, 2026	0.56	0.57	0.57	0.57	0.56	6,050
January 09, 2026	0.56	0.57	0.57	0.57	0.56	392
January 08, 2026	0.56	0.57	0.57	0.57	0.56	392
January 07, 2026	0.56	0.61	0.61	0.61	0.56	392
January 06, 2026	0.56	0.57	0.57	0.57	0.56	392
January 05, 2026	0.56	0.58	0.58	0.58	0.56	392
January 02, 2026	0.56	0.56	0.56	0.56	0.56	392
December 30, 2025	0.56	0.57	0.57	0.57	0.56	392
December 29, 2025	0.57	0.57	0.57	0.57	0.57	392
December 23, 2025	0.56	0.56	0.57	0.56	0.56	392
December 22, 2025	0.55	0.55	0.57	0.55	0.55	392
December 19, 2025	0.54	0.56	0.56	0.56	0.54	392
December 18, 2025	0.54	0.55	0.55	0.55	0.54	2,000
December 17, 2025	0.54	0.56	0.56	0.56	0.54	2,000
December 16, 2025	0.53	0.55	0.55	0.55	0.53	2,000
December 15, 2025	0.52	0.57	0.57	0.57	0.52	2,000
December 12, 2025	0.53	0.54	0.54	0.54	0.53	2,000
December 11, 2025	0.51	0.54	0.54	0.54	0.51	2,000
December 10, 2025	0.53	0.53	0.53	0.53	0.53	2,000
December 09, 2025	0.53	0.54	0.54	0.54	0.53	2,000
December 08, 2025	0.52	0.58	0.58	0.58	0.52	2,000
December 05, 2025	0.53	0.53	0.53	0.53	0.53	2,000
December 04, 2025	0.52	0.54	0.54	0.54	0.52	2,000
December 03, 2025	0.54	0.54	0.54	0.54	0.54	2,000
December 02, 2025	0.53	0.54	0.54	0.54	0.53	2,000
December 01, 2025	0.52	0.58	0.58	0.58	0.52	2,000
November 28, 2025	0.52	0.53	0.53	0.53	0.52	2,000
November 27, 2025	0.53	0.54	0.54	0.54	0.53	2,000
November 26, 2025	0.52	0.53	0.53	0.53	0.52	2,000
November 25, 2025	0.53	0.54	0.54	0.54	0.53	2,000
November 24, 2025	0.52	0.55	0.55	0.58	0.52	5,000
November 21, 2025	0.54	0.59	0.59	0.59	0.54	2,000
November 20, 2025	0.55	0.56	0.56	0.56	0.55	2,000
November 19, 2025	0.53	0.55	0.55	0.55	0.53	2,000
November 18, 2025	0.54	0.56	0.56	0.56	0.54	184
November 17, 2025	0.54	0.56	0.56	0.56	0.54	1,500
November 14, 2025	0.55	0.55	0.55	0.55	0.55	1,500
November 13, 2025	0.55	0.55	0.55	0.55	0.55	1,500
November 12, 2025	0.54	0.54	0.54	0.54	0.54	1,500
November 11, 2025	0.54	0.54	0.54	0.54	0.54	1,500
November 10, 2025	0.54	0.54	0.54	0.54	0.54	1,500
November 07, 2025	0.53	0.54	0.54	0.54	0.53	1,500
November 06, 2025	0.53	0.58	0.58	0.59	0.53	4
November 05, 2025	0.54	0.55	0.55	0.55	0.54	3,637
November 04, 2025	0.54	0.55	0.55	0.55	0.54	1,500
November 03, 2025	0.54	0.55	0.55	0.55	0.54	1,500
October 31, 2025	0.57	0.57	0.57	0.57	0.57	1,500
October 30, 2025	0.57	0.57	0.57	0.57	0.57	1,500
October 29, 2025	0.57	0.57	0.57	0.59	0.57	1,500
October 28, 2025	0.57	0.57	0.57	0.57	0.57	1,500
October 27, 2025	0.57	0.57	0.57	0.57	0.57	1,500
October 24, 2025	0.57	0.57	0.57	0.57	0.57	1,500
October 23, 2025	0.57	0.57	0.57	0.57	0.57	1,500
October 22, 2025	0.57	0.57	0.57	0.57	0.57	1,500
October 21, 2025	0.57	0.57	0.57	0.6	0.57	1,500
October 20, 2025	0.57	0.57	0.57	0.57	0.57	1,500
October 17, 2025	0.55	0.55	0.57	0.55	0.55	1,500
October 16, 2025	0.56	0.56	0.56	0.56	0.56	1,500
October 15, 2025	0.56	0.57	0.57	0.57	0.56	1,500

Charoen Pokphand Foods Public Company Limited (CPOF.F) FSX