CPF CHAROEN POKPHAND FOODS PUBLIC COMPANY LIMITED
CPF19.80
+0.90 (+4.76%)
High19.80
Low18.80
Total Vol44,590,700
Total Val(K)867,956.00
Overview
- SymbolCPF
- Market Cap (M.Bath)158,891.59
- IPO Date21 Dec 1987
- IPO Price- @Par Value 10.00 Baht
- CEOMr. SOOPAKIJ CHEARAVANONT
- Employees-
- IndustryAGRO
- SectorFOOD
- IndexSETESG, SETCLMV, SET100FF, SET100, SET50FF, SET50, SETWB
- SET ESG RatingsAAA
สรุปภาพรวมตลาด
Data Period 6 Months
Date | Open Price | High Price | Low Price | Close Price | Change | Chg (%) | Volume ('000 share) | Value (M.Baht) | SET Index | Chg (%) |
|---|---|---|---|---|---|---|---|---|---|---|
28 Apr 2026 | 19.00 | 19.20 | 18.80 | 18.90 | -0.10 | -0.53 | 21,964.09 | 416.78 | 1,480.20 | +0.07 |
27 Apr 2026 | 19.20 | 19.30 | 18.90 | 19.00 | -0.20 | -1.04 | 33,392.18 | 634.76 | 1,479.13 | +1.58 |
24 Apr 2026 | 19.40 | 19.40 | 19.10 | 19.20 | -0.10 | -0.52 | 33,532.02 | 643.83 | 1,456.10 | -0.36 |
23 Apr 2026 | 19.60 | 19.70 | 19.30 | 19.30 | -0.30 | -1.53 | 33,091.32 | 644.12 | 1,461.35 | -1.24 |
22 Apr 2026 | 19.70 | 19.90 | 19.60 | 19.60 | -0.30 | -1.51 | 22,048.45 | 434.95 | 1,479.74 | -0.25 |
21 Apr 2026 | 19.80 | 20.10 | 19.70 | 19.90 | 0.00 | 0.00 | 28,612.64 | 569.39 | 1,483.50 | +0.11 |
20 Apr 2026 | 20.00 | 20.20 | 19.80 | 19.90 | -0.20 | -1.00 | 35,501.20 | 708.86 | 1,481.85 | -0.04 |
17 Apr 2026 | 20.30 | 20.60 | 20.10 | 20.10 | -0.30 | -1.47 | 24,666.66 | 500.49 | 1,482.45 | -0.49 |
16 Apr 2026 | 20.30 | 20.60 | 20.20 | 20.40 | -0.40 | -1.92 | 56,031.48 | 1,141.24 | 1,489.73 | -1.14 |
10 Apr 2026 | 20.70 | 20.80 | 20.50 | 20.80 | +0.20 | +0.97 | 19,119.49 | 395.70 | 1,506.84 | +1.15 |
9 Apr 2026 | 20.80 | 20.80 | 20.50 | 20.60 | -0.20 | -0.96 | 23,504.55 | 485.33 | 1,489.66 | +0.31 |
8 Apr 2026 | 21.00 | 21.00 | 20.60 | 20.80 | 0.00 | 0.00 | 29,486.17 | 612.18 | 1,485.03 | +1.41 |
7 Apr 2026 | 20.90 | 20.90 | 20.60 | 20.80 | 0.00 | 0.00 | 23,422.63 | 485.36 | 1,464.43 | +0.72 |
3 Apr 2026 | 21.10 | 21.20 | 20.70 | 20.80 | -0.30 | -1.42 | 15,755.04 | 328.43 | 1,454.00 | -0.80 |
2 Apr 2026 | 20.90 | 21.30 | 20.70 | 21.10 | +0.20 | +0.96 | 41,523.69 | 873.06 | 1,465.72 | -0.36 |
1 Apr 2026 | 21.10 | 21.10 | 20.70 | 20.90 | 0.00 | 0.00 | 18,682.67 | 390.25 | 1,470.99 | +1.58 |
31 Mar 2026 | 20.90 | 21.00 | 20.70 | 20.90 | 0.00 | 0.00 | 27,302.64 | 569.32 | 1,448.14 | -0.10 |
30 Mar 2026 | 20.60 | 21.00 | 20.40 | 20.90 | +0.10 | +0.48 | 28,997.46 | 603.54 | 1,449.62 | +0.18 |
27 Mar 2026 | 20.20 | 21.00 | 20.00 | 20.80 | +0.80 | +4.00 | 64,390.49 | 1,325.71 | 1,447.05 | +0.29 |
26 Mar 2026 | 19.40 | 20.20 | 19.30 | 20.00 | +0.20 | +1.01 | 37,752.75 | 750.42 | 1,442.92 | -1.03 |
Show
20
Items from
-
All 118 Items
Note
Trading volume and value aggregated from all trading methods (Auto Matching, Trade Report, and Odd Lot).
ATO refers to buy or sell orders placed at the market open price.
ATC refers to buy or sell orders placed at the market close price.
For research and personal use only. Not intended for investment or trading decisions.
Key Issues
Upcoming Event
ข้อมูลบริษัทโดยสรุป
- SymbolCPF
- Market Cap (M.Bath)158,891.59
- IPO Date21 Dec 1987
- IPO Price- @Par Value 10.00 Baht
- CEOMr. SOOPAKIJ CHEARAVANONT
- Employees-
- IndustryAGRO
- SectorFOOD
- IndexSETESG, SETCLMV, SET100FF, SET100, SET50FF, SET50, SETWB
- SET ESG RatingsAAA
Check out other big names from the same Sectors CPF
| CPF | |||
|---|---|---|---|
efin Focus Metrics Quarter 4/2025 Z-Scoreii 1.18 10.57 3.15 Monitor C-Scoreii 0.00 0.00 0.00 ICRii 2.55 1,069.52 12.43 DSCRii 0.45 95.75 0.98 EV/EBITDAii 8.19 9.01 3.33 FCF Yieldii 53.10 9.47 69.89 FCF/Net Incomeii 3.40 1.27 2.44 Net Debt/EBITDAii 4.61 -0.87 1.02 ROICii 7.50 26.58 34.22 Valuation Metrics Last Price 19.80 188.00 10.00 P/E 6.99 17.12 3.49 P/BV 0.76 1.75 1.29 Dividend Yield 4.62 2.82 6.71 Financial Strength D/E 2.83 0.10 1.38 Current Ratio 0.67 7.79 1.09 Net Profit Margin 4.97 16.47 10.15 ROE/ROA 1.49 0.94 2.00 Growth Metrics Revenue Growth YoY -4.75 -7.34 0.77 Revenue Growth 3Y -11.43 2.19 20.32 Revenue Growth 3Y CAGR -3.96 0.73 6.36 Revenue per Share 0.02 0.02 0.00 EPS Growth -78.43 -21.77 27.35 EBITDA Growth 8.31 -14.37 52.08 5Y CAGR Total Return -4.45 1.81 14.16 Market Cap (M.Bath) 183,271.78 63,468.02 25,973.62 Average Volume 282,118.25 38.00 307,936.16 efin Focus MetricsQuarter 4/2025 Z-Scoreii Monitor C-Scoreii ICRii DSCRii EV/EBITDA ii FCF Yield ii FCF/Net Income ii Net Debt/EBITDA ii ROIC ii Z-Scoreii xxx xxx xxx Monitor C-Scoreii xxx xxx xxx ICRii xxx xxx xxx DSCRii xxx xxx xxx EV/EBITDAii xxx xxx xxx FCF Yieldii xxx xxx xxx FCF/Net Incomeii xxx xxx xxx Net Debt/EBITDAii xxx xxx xxx ROICii xxx xxx xxx Valuation MetricsLast Price 19.80 188.00 10.00 P/E 6.99 17.12 3.49 P/BV 0.76 1.75 1.29 Dividend Yield 4.62 2.82 6.71 Financial StrengthD/E 2.83 0.10 1.38 Current Ratio 0.67 7.79 1.09 Net Profit Margin 4.97 16.47 10.15 ROE/ROA 1.49 0.94 2.00 Growth MetricsRevenue Growth YoY -4.75 -7.34 0.77 Revenue Growth 3Y -11.43 2.19 20.32 Revenue Growth 3Y CAGR -3.96 0.73 6.36 Revenue per Share 0.02 0.02 0.00 EPS Growth -78.43 -21.77 27.35 EBITDA Growth 8.31 -14.37 52.08 5Y CAGR Total Return -4.45 1.81 14.16 Market Cap (M.Bath) 183,271.78 63,468.02 25,973.62 Average Volume 282,118.25 38.00 307,936.16 | |||
Note
- Calculated using adjusted prices.
- Data is shown and calculated based on consolidated financial statements, presented as year-to-date quarterly figures. (If consolidated statements are unavailable, company-only statements are used.)
- Financial data is updated quarterly within 7 business days after new statements are released.
- Financial statement data reflects what listed companies submit for each period. Users should review the full financial statements for details, as some companies may revise comparative figures in the latest full version.
- The list of companies included in the SETESG Index is announced together with other indices, based on the latest SET ESG Ratings results. Source: www.set.or.th (Copyright @ The Stock Exchange of Thailand).