Charoen Pokphand Foods PCL (CPF)

CPF
🏛️ Thailand →
22.60
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:55 22.70 22.70 22.50 22.50 2,170.2K
10:00 22.60 22.70 22.50 22.50 1,663.0K
10:05 22.50 22.60 22.40 22.50 1,590.6K
10:10 22.50 22.50 22.40 22.50 171.3K
10:15 22.40 22.50 22.40 22.40 192.4K
10:20 22.40 22.50 22.40 22.50 188.6K
10:25 22.40 22.50 22.40 22.40 150.2K
10:30 22.50 22.50 22.40 22.40 263.4K
10:35 22.40 22.50 22.30 22.30 1,888.4K
10:40 22.40 22.40 22.30 22.40 343.4K
10:45 22.30 22.40 22.30 22.30 190.5K
10:50 22.40 22.40 22.30 22.30 307.2K
10:55 22.30 22.30 22.30 22.30 519.5K
11:00 22.30 22.40 22.30 22.30 1,082.9K
11:05 22.30 22.40 22.30 22.30 150.1K
11:10 22.30 22.40 22.30 22.30 133.5K
11:15 22.30 22.40 22.30 22.40 140.8K
11:20 22.30 22.40 22.30 22.30 145.9K
11:25 22.30 22.40 22.30 22.30 86.1K
11:30 22.30 22.40 22.30 22.40 81.5K
11:35 22.30 22.40 22.30 22.30 150.1K
11:40 22.30 22.40 22.30 22.30 151.3K
11:45 22.30 22.40 22.30 22.30 118.6K
11:50 22.30 22.40 22.20 22.20 384.7K
11:55 22.20 22.30 22.20 22.20 66.4K
12:00 22.20 22.30 22.20 22.20 28.1K
12:05 22.30 22.30 22.20 22.30 20.6K
12:10 22.20 22.30 22.20 22.20 127.5K
12:15 22.20 22.30 22.20 22.20 42.9K
12:20 22.20 22.30 22.20 22.20 206.6K
12:25 22.20 22.30 22.20 22.20 294.7K
13:55 22.20 22.20 22.20 22.20 771.3K
14:00 22.20 22.30 22.20 22.20 117.1K
14:05 22.30 22.30 22.20 22.20 60.1K
14:10 22.20 22.30 22.20 22.20 128.9K
14:15 22.20 22.20 22.10 22.20 1,430.9K
14:20 22.10 22.20 22.10 22.10 233.8K
14:25 22.10 22.20 22.10 22.10 426.5K
14:30 22.10 22.20 22.10 22.10 372.7K
14:35 22.10 22.20 22.10 22.10 103.3K
14:40 22.10 22.20 22.10 22.10 190.8K
14:45 22.10 22.20 22.10 22.10 152.2K
14:50 22.10 22.20 22.10 22.10 116.1K
14:55 22.10 22.20 22.10 22.10 207.6K
15:00 22.10 22.20 22.10 22.10 172.0K
15:05 22.10 22.20 22.10 22.10 156.5K
15:10 22.10 22.20 22.10 22.10 92.3K
15:15 22.10 22.20 22.10 22.20 177.3K
15:20 22.10 22.20 22.10 22.20 295.5K
15:25 22.10 22.20 22.10 22.20 175.2K
15:30 22.10 22.20 22.10 22.20 160.6K
15:35 22.20 22.20 22.10 22.10 194.0K
15:40 22.10 22.20 22.10 22.10 184.6K
15:45 22.10 22.20 22.10 22.10 176.7K
15:50 22.10 22.20 22.10 22.10 149.8K
15:55 22.10 22.20 22.00 22.00 434.6K
16:00 22.00 22.10 22.00 22.00 266.3K
16:05 22.00 22.10 22.00 22.00 221.3K
16:10 22.00 22.10 22.00 22.00 302.6K
16:15 22.00 22.10 22.00 22.00 232.2K
16:20 22.00 22.10 22.00 22.00 732.6K
16:25 22.00 22.10 22.00 22.00 683.3K
16:35 22.00 22.00 22.00 22.00 4,133.7K
17:45 22.00 22.00 22.00 22.00 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 22.30 22.80 22.30 22.60 21.8M
2025-09-26 22.10 22.40 22.10 22.20 9.2M
2025-09-25 22.20 22.30 22.00 22.10 18.9M
2025-09-24 22.20 22.50 22.10 22.10 32.0M
2025-09-23 22.80 22.90 22.00 22.00 24.9M
2025-09-22 23.10 23.10 22.80 23.00 15.2M
2025-09-19 23.20 23.30 22.80 23.20 27.1M
2025-09-18 23.20 23.30 23.00 23.10 12.6M
2025-09-17 23.40 23.50 23.10 23.10 18.1M
2025-09-16 23.70 23.70 23.30 23.50 19.7M
2025-09-15 23.50 23.90 23.50 23.70 14.7M
2025-09-12 23.70 23.80 23.40 23.50 12.0M
2025-09-11 23.10 23.60 23.10 23.50 20.4M
2025-09-10 23.20 23.30 23.00 23.10 9.8M
2025-09-09 23.50 23.50 23.10 23.10 15.5M
2025-09-08 22.70 23.60 22.70 23.50 41.2M
2025-09-05 21.90 22.70 21.90 22.50 34.4M
2025-09-04 22.30 22.30 21.80 21.80 32.9M
2025-09-03 22.30 22.50 22.20 22.30 13.8M
2025-09-02 22.50 22.50 22.20 22.40 17.6M
2025-09-01 22.20 22.70 22.00 22.40 24.6M
2025-08-29 23.00 23.00 21.90 21.90 68.1M
2025-08-28 24.00 24.20 23.90 23.90 22.4M
2025-08-27 24.00 24.20 23.90 23.90 15.2M
2025-08-26 24.20 24.50 24.00 24.00 29.5M
2025-08-25 24.50 24.50 24.10 24.20 13.3M
2025-08-22 24.40 24.50 24.00 24.30 16.2M
2025-08-21 24.20 24.50 24.10 24.40 18.2M
2025-08-20 23.60 24.30 23.60 24.20 23.1M
2025-08-19 23.80 23.90 23.50 23.50 28.6M
2025-08-18 24.40 24.70 23.80 23.80 27.4M
2025-08-15 23.90 24.40 23.90 24.40 32.2M
2025-08-14 23.60 24.40 23.60 24.20 29.6M
2025-08-13 23.80 23.80 23.30 23.60 23.5M
2025-08-08 23.90 24.20 23.70 23.80 17.9M
2025-08-07 23.70 24.70 23.70 24.10 39.9M
2025-08-06 23.60 24.10 23.40 23.70 17.5M
2025-08-05 23.00 23.70 23.00 23.70 19.0M
2025-08-04 23.30 23.30 22.70 22.90 17.8M
2025-08-01 23.10 23.90 23.00 23.40 46.7M
2025-07-31 22.80 23.00 22.60 22.80 20.6M
2025-07-30 23.30 23.40 23.00 23.00 15.2M
2025-07-29 23.20 23.50 23.00 23.30 21.1M
2025-07-25 22.60 23.40 22.60 23.30 29.8M
2025-07-24 22.80 23.10 22.80 22.80 11.4M
2025-07-23 22.90 23.10 22.80 22.90 12.4M
2025-07-22 22.70 23.00 22.60 22.80 24.7M
2025-07-21 23.00 23.10 22.60 22.80 21.2M
2025-07-18 22.70 23.20 22.50 23.10 32.8M
2025-07-17 22.10 22.70 22.00 22.70 35.7M
2025-07-16 22.40 22.50 21.90 22.00 29.0M
2025-07-15 22.10 22.70 22.10 22.60 31.2M
2025-07-14 21.70 22.10 21.70 22.10 15.0M
2025-07-11 21.90 22.10 21.60 21.60 35.7M
2025-07-09 21.50 22.00 21.50 21.90 18.4M
2025-07-08 21.40 21.80 21.30 21.50 25.3M
2025-07-07 21.70 21.70 21.10 21.70 27.4M
2025-07-04 21.60 21.80 21.50 21.80 13.5M
2025-07-03 21.80 21.90 21.50 21.60 29.5M
2025-07-02 22.30 22.40 21.70 21.90 35.9M
2025-07-01 23.10 23.20 22.30 22.50 51.3M
2025-06-30 22.20 23.00 22.20 23.00 44.9M
2025-06-27 22.30 22.30 21.80 22.00 23.8M
2025-06-26 22.40 22.60 22.20 22.20 21.2M
2025-06-25 22.70 22.90 22.20 22.50 31.7M
2025-06-24 22.80 22.90 22.10 22.90 56.3M
2025-06-23 21.90 22.40 21.80 22.40 33.1M
2025-06-20 22.40 22.90 21.70 22.00 91.6M
2025-06-19 23.20 23.30 22.20 22.20 48.5M
2025-06-18 24.90 24.90 22.70 22.80 73.5M
2025-06-17 25.25 25.25 25.00 25.00 12.4M
2025-06-16 25.50 25.75 25.00 25.25 21.4M
2025-06-13 25.25 25.50 24.90 25.50 21.7M
2025-06-12 25.50 25.75 25.25 25.50 11.2M
2025-06-11 25.75 26.00 25.25 25.50 22.8M
2025-06-10 26.00 26.25 25.75 25.75 9.7M
2025-06-09 26.25 26.25 25.75 26.00 14.5M
2025-06-06 26.00 26.50 25.75 26.25 21.5M
2025-06-05 25.25 26.00 24.90 26.00 33.7M
2025-06-04 25.00 25.50 24.90 25.00 50.1M
2025-05-30 24.90 25.25 24.40 24.50 61.0M
2025-05-29 25.25 25.50 25.00 25.00 12.1M
2025-05-28 25.25 25.50 24.90 25.00 17.5M
2025-05-27 25.50 25.50 25.00 25.25 16.7M
2025-05-26 26.25 26.25 25.50 25.50 7.8M
2025-05-23 26.25 26.50 26.00 26.25 17.1M
2025-05-22 25.75 26.50 25.75 26.25 14.6M
2025-05-21 26.50 26.50 25.75 26.00 19.7M
2025-05-20 25.50 26.50 25.50 26.25 27.9M
2025-05-19 26.00 26.00 25.00 25.50 31.0M
2025-05-16 25.75 26.25 25.75 26.25 12.6M
2025-05-15 26.00 26.25 25.50 26.00 24.9M
2025-05-14 26.00 26.50 25.75 26.50 22.0M
2025-05-13 26.25 26.50 25.75 26.00 20.0M
2025-05-09 26.00 26.25 25.75 26.25 8.3M
2025-05-08 25.75 26.00 25.50 26.00 18.0M
2025-05-07 26.25 26.50 26.00 26.25 23.9M
2025-05-06 26.25 26.50 25.75 26.25 26.2M
2025-05-02 26.25 26.50 25.75 26.25 24.3M
2025-04-30 26.00 26.50 25.75 26.50 29.0M
2025-04-29 26.00 26.25 25.75 26.00 23.8M
2025-04-28 25.75 26.00 25.50 26.00 14.7M
2025-04-25 25.75 25.75 25.50 25.75 13.1M
2025-04-24 25.50 26.00 25.25 25.75 40.1M
2025-04-23 25.00 25.50 25.00 25.50 24.9M
2025-04-22 24.90 25.25 24.50 24.90 27.3M
2025-04-21 25.00 25.25 24.70 24.90 20.6M
2025-04-18 25.00 25.50 24.90 25.25 18.2M
2025-04-17 25.25 25.50 24.60 25.00 27.1M
2025-04-16 25.00 25.75 24.90 25.50 31.6M
2025-04-11 24.70 25.50 24.40 25.25 38.6M
2025-04-10 24.00 24.90 23.90 24.90 42.7M
2025-04-09 22.50 23.80 22.40 23.80 34.7M
2025-04-08 23.00 23.50 21.80 22.20 43.6M
2025-04-04 23.50 23.70 23.30 23.60 18.6M
2025-04-03 23.50 23.80 22.70 23.70 36.9M
2025-04-02 23.90 24.10 23.80 24.00 10.3M
2025-04-01 23.90 24.00 23.70 23.90 8.2M
2025-03-31 23.80 24.00 23.60 23.80 12.9M
2025-03-28 24.20 24.30 23.90 23.90 6.0M
2025-03-27 24.20 24.30 24.10 24.30 13.1M
2025-03-26 24.10 24.40 24.10 24.30 18.1M
2025-03-25 23.90 24.20 23.90 24.10 17.4M
2025-03-24 24.20 24.30 24.00 24.00 11.2M
2025-03-21 23.70 24.10 23.50 24.10 41.0M
2025-03-20 24.10 24.10 23.60 23.60 18.4M
2025-03-19 24.00 24.30 23.80 24.20 10.0M
2025-03-18 24.20 24.20 23.80 24.00 14.7M
2025-03-17 24.20 24.30 24.00 24.20 6.3M
2025-03-14 23.90 24.20 23.80 24.10 7.4M
2025-03-13 24.10 24.20 23.90 23.90 7.0M
2025-03-12 23.80 24.20 23.80 24.20 14.5M
2025-03-11 24.10 24.30 23.70 24.00 14.3M
2025-03-10 24.20 24.40 24.00 24.30 10.9M
2025-03-07 24.20 24.30 23.90 24.30 13.9M
2025-03-06 24.30 24.40 23.70 24.20 18.6M
2025-03-05 23.60 24.40 23.50 24.40 25.0M
2025-03-04 24.00 24.10 23.00 23.60 24.1M
2025-03-03 24.30 24.40 24.00 24.00 11.8M
2025-02-28 23.50 24.40 23.50 24.40 30.3M
2025-02-27 24.20 24.60 23.90 24.00 28.3M
2025-02-26 22.30 24.30 22.10 24.30 56.6M
2025-02-25 22.60 22.80 22.20 22.40 17.2M
2025-02-24 22.30 23.10 22.10 23.00 17.5M
2025-02-21 21.90 22.50 21.90 22.50 11.1M
2025-02-20 22.30 22.60 21.70 21.80 34.3M
2025-02-19 22.50 23.30 22.40 23.00 35.0M
2025-02-18 21.80 22.50 21.50 22.40 25.6M
2025-02-17 21.50 21.80 21.00 21.80 24.7M
2025-02-14 20.70 21.10 20.70 20.90 8.5M
2025-02-13 20.70 21.00 20.60 20.70 10.9M
2025-02-11 20.40 21.00 20.40 20.90 7.3M
2025-02-10 20.80 20.80 20.20 20.50 10.4M
2025-02-07 20.10 20.90 20.00 20.90 15.4M
2025-02-06 20.70 20.90 19.80 19.80 22.2M
2025-02-05 21.00 21.10 20.70 21.00 11.4M
2025-02-04 21.00 21.30 20.60 20.90 11.2M
2025-02-03 21.60 21.90 20.60 21.20 24.7M
2025-01-31 22.90 22.90 21.80 22.00 19.6M
2025-01-30 22.70 23.00 22.60 22.80 8.6M
2025-01-29 22.90 23.00 22.60 22.70 2.5M
2025-01-28 23.00 23.40 22.90 22.90 10.8M
2025-01-27 22.10 23.00 22.00 23.00 15.3M
2025-01-24 21.70 22.30 21.70 22.20 8.5M
2025-01-23 22.00 22.00 21.50 21.50 9.5M
2025-01-22 22.20 22.30 21.80 22.00 12.4M
2025-01-21 22.40 22.50 22.10 22.20 13.0M
2025-01-20 22.20 22.50 22.20 22.20 8.5M
2025-01-17 22.30 22.60 22.00 22.40 9.9M
2025-01-16 22.30 22.50 22.10 22.30 8.8M
2025-01-15 21.90 22.30 21.80 22.30 8.6M
2025-01-14 21.90 22.30 21.80 21.90 7.8M
2025-01-13 21.90 22.10 21.70 21.70 10.5M
2025-01-10 21.80 22.10 21.70 22.00 8.8M
2025-01-09 22.30 22.40 21.80 21.80 12.5M
2025-01-08 22.80 22.80 22.30 22.30 13.4M
2025-01-07 22.30 22.80 22.30 22.70 9.7M
2025-01-06 22.90 22.90 22.20 22.30 14.5M
2025-01-03 23.00 23.00 22.60 22.90 10.4M
2025-01-02 22.80 23.20 22.80 23.00 3.7M