SET · CPI · stock
Chumporn Palm Oil Industry Public Company Limited (CPI) stock price history
Every SET trading session of Chumporn Palm Oil Industry Public Company Limited from Apr 2, 1999 to Nov 13, 2026: 6,135 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.
CPI adjusted close, 1999 to 2026
- THB 4.07
- All time high, 2022
- THB 3.80
- 52 week high, THB 2.89 low
- 6,135
- Daily sessions since 1999
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 1999 to 2026 series and minute bars.
CPI key facts
- Chumporn Palm Oil Industry Public Company Limited (CPI) closed at THB 3.44 on Nov 13, 2026 on SET.
- CPI's all time high close is THB 4.07, set on Jun 20, 2022; its all time low close is THB 0.0190 on Nov 4, 1999.
- CPI's 52 week range is THB 2.89 to THB 3.80.
- CPI returned +14.7% over the year to Nov 13, 2026 and +57.1% over five years.
- Over ten years CPI returned +159%, +10.0% a year compounded.
- CPI's deepest drawdown was -72.7% from Jan 28, 2013 to Mar 16, 2020.
- DataCedar holds 6,135 daily sessions of CPI history from Apr 2, 1999 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CPI price chart, 1999 to 2026
CPI returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.1% |
| 3 months | -1.1% |
| 6 months | +3.0% |
| Year to date | +13.3% |
| 1 year | +14.7% |
| 3 years | +56.4% |
| 5 years | +57.1% |
| 10 years | +158.7% |
| Since Apr 2, 1999 | +14,636% |
| Compound annual growth, 27.6 years | +19.8% |
CPI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 4.07 on Jun 20, 2022
- All time low close
- THB 0.0190 on Nov 4, 1999
- 52 week high
- THB 3.80 on Mar 20, 2026
- 52 week low
- THB 2.89 on Nov 19, 2025
- Deepest drawdown
- -72.7% from Jan 28, 2013 to Mar 16, 2020, recovered May 19, 2021
- Best single session
- +1,570% on Mar 6, 2002
- Worst single session
- -22.0% on Mar 15, 2000
- Volatility, 1 year annualised
- 18.3%
- Sessions closing higher, 1 year
- 39%
- Growth of 1 since 1999
- 147×
- Best calendar year
- 2002, +2,272%
- Worst calendar year
- 2005, -31%
CPI 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. 1999 starts on Apr 2, 1999; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 3.04 | THB 3.80 | THB 3.00 | THB 3.44 | +13.3% | 70.5M | 213 |
| 2025 | THB 2.43 | THB 3.05 | THB 2.33 | THB 3.04 | +22.2% | 53M | 242 |
| 2024 | THB 2.15 | THB 2.91 | THB 1.71 | THB 2.48 | +16.4% | 97.1M | 236 |
| 2023 | THB 2.33 | THB 2.53 | THB 2.05 | THB 2.13 | -7.4% | 175.2M | 237 |
| 2022 | THB 2.19 | THB 4.22 | THB 2.17 | THB 2.30 | +6.6% | 2B | 240 |
| 2021 | THB 1.24 | THB 3.83 | THB 1.24 | THB 2.16 | +72.9% | 1.7B | 240 |
| 2020 | THB 1.08 | THB 1.34 | THB 0.6856 | THB 1.25 | +17.0% | 52.5M | 237 |
| 2019 | THB 0.9823 | THB 1.09 | THB 0.8900 | THB 1.07 | +8.7% | 76.7M | 215 |
| 2018 | THB 1.24 | THB 1.67 | THB 0.9362 | THB 0.9823 | -21.0% | 156.3M | 241 |
| 2017 | THB 1.74 | THB 1.80 | THB 1.22 | THB 1.24 | -27.9% | 272.9M | 235 |
| 2016 | THB 1.07 | THB 1.78 | THB 0.9350 | THB 1.73 | +63.7% | 380.5M | 237 |
| 2015 | THB 1.51 | THB 1.81 | THB 1.05 | THB 1.05 | -29.5% | 230.3M | 244 |
| 2014 | THB 1.33 | THB 1.83 | THB 1.27 | THB 1.50 | +11.2% | 351.8M | 243 |
| 2013 | THB 1.45 | THB 2.76 | THB 1.21 | THB 1.34 | -6.4% | 208.7M | 237 |
| 2012 | THB 0.9403 | THB 1.58 | THB 0.9147 | THB 1.44 | +50.0% | 346.7M | 232 |
| 2011 | THB 0.9577 | THB 1.08 | THB 0.8084 | THB 0.9573 | +0.4% | 54.9M | 241 |
| 2010 | THB 0.8138 | THB 1.05 | THB 0.6852 | THB 0.9536 | +17.2% | 70.6M | 244 |
| 2009 | THB 0.7370 | THB 0.8413 | THB 0.5831 | THB 0.8138 | +10.4% | 22.7M | 244 |
| 2008 | THB 0.5888 | THB 1.01 | THB 0.4472 | THB 0.7370 | +19.7% | 54.3M | 245 |
| 2007 | THB 0.5914 | THB 0.6729 | THB 0.5383 | THB 0.6157 | +0.7% | 9.7M | 246 |
| 2006 | THB 0.6412 | THB 0.7124 | THB 0.5074 | THB 0.6116 | -5.6% | 14.1M | 258 |
| 2005 | THB 0.9484 | THB 0.9873 | THB 0.6479 | THB 0.6479 | -31.1% | 66.2M | 225 |
| 2004 | THB 0.7143 | THB 1.01 | THB 0.6801 | THB 0.9406 | +31.7% | 108.4M | 226 |
| 2003 | THB 0.6017 | THB 0.9144 | THB 0.5800 | THB 0.7143 | +18.7% | 319.5M | 250 |
| 2002 | THB 0.4541 | THB 0.8234 | THB 0.3890 | THB 0.6017 | +2,272% | 466.2M | 202 |
| 2000 | THB 0.0337 | THB 0.0337 | THB 0.0229 | THB 0.0254 | -8.1% | 1.5M | 46 |
| 1999 | THB 0.0233 | THB 0.0284 | THB 0.0190 | THB 0.0276 | n/a | 13.5M | 179 |
CPI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 3.44 | -1.7% |
| October 2026 | THB 3.50 | -0.6% |
| September 2026 | THB 3.52 | +1.7% |
| August 2026 | THB 3.46 | -5.5% |
| July 2026 | THB 3.66 | +5.2% |
| June 2026 | THB 3.48 | +0.6% |
| May 2026 | THB 3.46 | +1.8% |
| April 2026 | THB 3.40 | -5.0% |
| March 2026 | THB 3.58 | +6.9% |
| February 2026 | THB 3.35 | +5.8% |
| January 2026 | THB 3.16 | +4.3% |
| December 2025 | THB 3.04 | +2.5% |
About the CPI data
Daily bars. 6,135 sessions from Apr 2, 1999 to Nov 13, 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 Nov 4, 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 Apr 2, 1999, 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/set%3ACPI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- CPF Charoen Pokphand Foods 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-R Chumporn Palm Oil Industry Public Company Limited
- CPL CPL Group Public Company Limited
- CPL-R CPL Group Public Company Limited
- CPN Central Pattana Public Company Limited
Common questions
CPI share price history
