SET · CPF · stock
Charoen Pokphand Foods Public Company Limited (CPF) stock price history
Every SET trading session of Charoen Pokphand Foods Public Company Limited from Jan 4, 2000 to Sep 28, 2026: 6,627 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CPF adjusted close, 2000 to 2026
- THB 28.09
- All time high, 2020
- THB 23.80
- 52 week high, THB 17.53 low
- 6,627
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
CPF key facts
- Charoen Pokphand Foods Public Company Limited (CPF) closed at THB 22.00 on Sep 28, 2026 on SET.
- CPF's all time high close is THB 28.09, set on Jul 15, 2020; its all time low close is THB 1.24 on Jul 27, 2000.
- CPF's 52 week range is THB 17.53 to THB 23.80.
- CPF returned +2.3% over the year to Sep 28, 2026 and +0.0% over five years.
- Over ten years CPF returned -5%, -0.5% a year compounded.
- CPF's deepest drawdown was -56.1% from Mar 6, 2002 to Mar 11, 2003.
- DataCedar holds 6,627 daily sessions of CPF history from Jan 4, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CPF price chart, 2000 to 2026
CPF returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.8% |
| 3 months | +14.4% |
| 6 months | +9.2% |
| Year to date | +4.2% |
| 1 year | +2.3% |
| 3 years | +22.7% |
| 5 years | +0.0% |
| 10 years | -4.8% |
| Since Jan 4, 2000 | +1,320% |
| Compound annual growth, 26.7 years | +10.4% |
CPF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 28.09 on Jul 15, 2020
- All time low close
- THB 1.24 on Jul 27, 2000
- 52 week high
- THB 23.80 on Sep 1, 2026
- 52 week low
- THB 17.53 on Mar 9, 2026
- Deepest drawdown
- -56.1% from Mar 6, 2002 to Mar 11, 2003, recovered Sep 26, 2005
- Best single session
- +12.2% on Dec 20, 2006
- Worst single session
- -15.1% on Apr 23, 2002
- Volatility, 1 year annualised
- 24.3%
- Sessions closing higher, 1 year
- 37%
- Growth of 1 since 2000
- 14.2×
- Best calendar year
- 2009, +286%
- Worst calendar year
- 2015, -30%
CPF price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 21.30 | THB 23.80 | THB 17.53 | THB 22.00 | +4.2% | 5.2B | 186 |
| 2025 | THB 20.71 | THB 24.59 | THB 17.99 | THB 21.11 | +1.9% | 5B | 242 |
| 2024 | THB 17.31 | THB 23.62 | THB 15.17 | THB 20.71 | +18.5% | 4.1B | 243 |
| 2023 | THB 21.74 | THB 21.83 | THB 16.06 | THB 17.48 | -19.6% | 3.9B | 243 |
| 2022 | THB 22.42 | THB 23.49 | THB 19.39 | THB 21.74 | -0.2% | 5.7B | 241 |
| 2021 | THB 21.83 | THB 25.75 | THB 20.07 | THB 21.78 | -1.2% | 8.6B | 241 |
| 2020 | THB 22.05 | THB 28.70 | THB 15.00 | THB 22.04 | -0.1% | 10.8B | 243 |
| 2019 | THB 19.40 | THB 24.21 | THB 19.25 | THB 22.05 | +14.1% | 6.3B | 244 |
| 2018 | THB 18.49 | THB 21.31 | THB 17.26 | THB 19.32 | +4.9% | 7B | 245 |
| 2017 | THB 22.01 | THB 22.75 | THB 17.46 | THB 18.41 | -15.6% | 7.2B | 242 |
| 2016 | THB 12.94 | THB 24.78 | THB 12.30 | THB 21.82 | +66.8% | 7.9B | 244 |
| 2015 | THB 18.79 | THB 19.14 | THB 11.73 | THB 13.09 | -30.4% | 6.1B | 244 |
| 2014 | THB 20.96 | THB 22.93 | THB 16.21 | THB 18.79 | -13.2% | 5.5B | 245 |
| 2013 | THB 22.38 | THB 24.19 | THB 14.46 | THB 21.64 | -2.6% | 5.3B | 245 |
| 2012 | THB 21.18 | THB 26.91 | THB 20.04 | THB 22.22 | +5.7% | 6.7B | 245 |
| 2011 | THB 15.28 | THB 21.82 | THB 12.95 | THB 21.02 | +38.7% | 7.3B | 244 |
| 2010 | THB 6.58 | THB 16.27 | THB 6.41 | THB 15.16 | +128.3% | 13.8B | 244 |
| 2009 | THB 1.72 | THB 6.93 | THB 1.72 | THB 6.64 | +285.9% | 9.1B | 245 |
| 2008 | THB 2.41 | THB 2.60 | THB 1.49 | THB 1.72 | -28.1% | 3.1B | 247 |
| 2007 | THB 2.54 | THB 2.96 | THB 2.27 | THB 2.39 | -7.6% | 2.7B | 246 |
| 2006 | THB 3.02 | THB 3.07 | THB 2.01 | THB 2.59 | -14.4% | 4.2B | 259 |
| 2005 | THB 1.71 | THB 3.14 | THB 1.65 | THB 3.02 | +76.8% | 6.7B | 245 |
| 2004 | THB 1.91 | THB 1.96 | THB 1.39 | THB 1.71 | -10.5% | 1.9B | 262 |
| 2003 | THB 1.74 | THB 2.32 | THB 1.29 | THB 1.91 | +9.8% | 4B | 261 |
| 2002 | THB 2.08 | THB 3.25 | THB 1.64 | THB 1.74 | -16.4% | 3.3B | 261 |
| 2001 | THB 1.32 | THB 2.18 | THB 1.32 | THB 2.08 | +58.1% | 30.6B | 261 |
| 2000 | THB 1.48 | THB 2.94 | THB 1.19 | THB 1.32 | n/a | 13.7B | 259 |
CPF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 22.00 | -6.8% |
| August 2026 | THB 23.60 | +6.9% |
| July 2026 | THB 22.07 | +14.8% |
| June 2026 | THB 19.23 | +3.2% |
| May 2026 | THB 18.64 | -0.3% |
| April 2026 | THB 18.69 | -7.7% |
| March 2026 | THB 20.24 | -0.5% |
| February 2026 | THB 20.34 | +1.4% |
| January 2026 | THB 20.05 | -5.0% |
| December 2025 | THB 21.11 | +7.4% |
| November 2025 | THB 19.66 | -3.8% |
| October 2025 | THB 20.43 | -5.4% |
About the CPF data
Daily bars. 6,627 sessions from Jan 4, 2000 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CPF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- CPANEL CPanel Public Company Limited
- CPANEL-R CPanel Public Company Limited
- CPAXT CP Axtra Public Company Limited
- CPAXT-R CP Axtra Public Company Limited
- CPF-R Charoen Pokphand Foods Public Company Limited
- CPH Castle Peak Holdings Public Company Limited
- CPH-R Castle Peak Holdings Public Company Limited
- CPI Chumporn Palm Oil Industry Public Company Limited
Common questions
CPF share price history
