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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	0.58	0.63	0.63	0.65	0.58	3,000
September 05, 2025	0.58	0.59	0.59	0.59	0.58	3,000
September 04, 2025	0.56	0.56	0.56	0.56	0.56	2,828
September 03, 2025	0.56	0.57	0.57	0.57	0.56	0
September 02, 2025	0.56	0.57	0.57	0.57	0.56	0
September 01, 2025	0.56	0.58	0.58	0.58	0.56	2,828
August 29, 2025	0.56	0.61	0.61	0.61	0.56	4
August 28, 2025	0.6	0.6	0.63	0.6	0.6	427
August 27, 2025	0.61	0.63	0.63	0.67	0.61	1,500
August 26, 2025	0.62	0.66	0.66	0.66	0.62	427
August 25, 2025	0.62	0.63	0.63	0.63	0.62	427
August 22, 2025	0.61	0.67	0.67	0.68	0.61	427
August 21, 2025	0.61	0.67	0.67	0.67	0.61	427
August 20, 2025	0.61	0.66	0.66	0.7	0.61	1,000
August 19, 2025	0.6	0.61	0.61	0.61	0.6	427
August 18, 2025	0.61	0.61	0.61	0.61	0.61	427
August 15, 2025	0.61	0.62	0.62	0.62	0.61	427
August 14, 2025	0.61	0.67	0.67	0.67	0.61	427
August 13, 2025	0.58	0.61	0.61	0.61	0.58	427
August 12, 2025	0.61	0.62	0.62	0.62	0.61	427
August 11, 2025	0.61	0.62	0.62	0.62	0.61	427
August 08, 2025	0.61	0.62	0.62	0.62	0.61	427
August 07, 2025	0.61	0.62	0.62	0.62	0.61	1,802
August 06, 2025	0.61	0.65	0.65	0.65	0.61	427
August 05, 2025	0.59	0.62	0.62	0.62	0.59	427
August 04, 2025	0.58	0.6	0.6	0.6	0.58	427
August 01, 2025	0.59	0.61	0.61	0.61	0.59	427
July 31, 2025	0.57	0.59	0.59	0.59	0.57	427
July 30, 2025	0.59	0.6	0.6	0.6	0.59	427
July 29, 2025	0.58	0.65	0.65	0.65	0.58	427
July 28, 2025	0.57	0.59	0.59	0.59	0.57	427
July 25, 2025	0.58	0.6	0.6	0.6	0.58	427
July 24, 2025	0.58	0.59	0.59	0.59	0.58	427
July 23, 2025	0.58	0.59	0.59	0.59	0.58	427
July 22, 2025	0.57	0.59	0.59	0.59	0.57	427
July 21, 2025	0.57	0.63	0.63	0.63	0.57	427
July 18, 2025	0.56	0.6	0.6	0.6	0.56	427
July 17, 2025	0.56	0.58	0.58	0.58	0.56	427
July 16, 2025	0.56	0.56	0.56	0.56	0.56	427
July 15, 2025	0.56	0.57	0.57	0.57	0.56	427
July 14, 2025	0.54	0.61	0.61	0.61	0.54	427
July 11, 2025	0.54	0.56	0.56	0.56	0.54	427
July 10, 2025	0.55	0.55	0.55	0.55	0.55	427
July 09, 2025	0.54	0.54	0.54	0.54	0.54	427
July 08, 2025	0.55	0.55	0.55	0.55	0.55	427
July 07, 2025	0.52	0.59	0.59	0.59	0.52	427
July 04, 2025	0.54	0.55	0.55	0.55	0.54	427
July 03, 2025	0.54	0.55	0.55	0.55	0.54	427
July 02, 2025	0.53	0.56	0.56	0.56	0.53	427
July 01, 2025	0.55	0.55	0.55	0.55	0.55	427
June 30, 2025	0.56	0.62	0.62	0.56	0.56	427
June 27, 2025	0.54	0.56	0.56	0.56	0.54	427
June 26, 2025	0.56	0.57	0.57	0.57	0.56	427
June 25, 2025	0.55	0.58	0.58	0.58	0.55	427
June 24, 2025	0.54	0.59	0.59	0.59	0.54	427
June 23, 2025	0.54	0.61	0.61	0.61	0.54	5,004
June 20, 2025	0.55	0.6	0.6	0.62	0.55	1,295
June 19, 2025	0.57	0.57	0.57	0.57	0.57	427
June 18, 2025	0.59	0.6	0.6	0.6	0.59	427
June 17, 2025	0.64	0.66	0.66	0.66	0.64	427

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