Thai President Foods Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	183.50	183.50	182.50	183.00	183.00	2,574
2026-10-15	183.50	183.50	183.00	183.50	183.50	2,300
2026-10-14	183.00	183.50	183.00	183.50	183.50	2,500
2026-10-12	183.50	183.50	183.00	183.50	183.50	1,200
2026-10-09	184.00	184.00	183.50	184.00	184.00	1,762
2026-10-08	184.50	184.50	183.00	184.00	184.00	3,914
2026-10-06	183.50	184.50	183.50	184.50	184.50	2,049
2026-10-05	184.00	184.50	183.50	184.00	184.00	2,312
2026-10-02	183.50	184.00	183.50	184.00	184.00	1,749
2026-10-01	183.50	184.00	182.50	184.00	184.00	13,612
2026-09-30	185.50	186.00	185.50	186.00	183.57	12,500
2026-09-29	185.00	186.00	185.00	185.50	183.08	9,300
2026-09-28	185.00	185.50	185.00	185.50	183.08	5,200
2026-09-25	184.50	185.50	184.50	185.50	183.08	5,900
2026-09-24	185.00	185.00	184.50	184.50	182.09	27,000
2026-09-23	185.00	185.00	184.50	184.50	182.09	14,500
2026-09-22	185.50	185.50	184.50	185.00	182.58	19,900
2026-09-21	185.00	185.00	184.50	185.00	182.58	14,900
2026-09-18	185.00	185.00	185.00	185.00	182.58	1,000
2026-09-17	185.00	185.50	185.00	185.50	183.08	1,400
2026-09-16	185.00	185.00	185.00	185.00	182.58	300
2026-09-15	185.50	185.50	185.50	185.50	183.08	1,300
2026-09-14	185.50	186.00	185.00	186.00	183.57	900
2026-09-11	186.00	186.00	185.00	186.00	183.57	3,000
2026-09-10	186.00	186.00	186.00	186.00	183.57	100
2026-09-09	185.00	186.00	185.00	185.00	182.58	1,100
2026-09-08	185.00	185.50	184.50	184.50	182.09	5,200
2026-09-07	186.00	186.00	185.00	185.00	182.58	1,800
2026-09-04	185.50	185.50	185.50	185.50	183.08	500
2026-09-03	184.50	186.00	184.50	186.00	183.57	2,000
2026-09-02	185.00	186.00	184.50	185.00	182.58	8,300
2026-09-01	186.00	186.00	185.00	186.00	183.57	2,100
2026-08-31	185.50	186.50	185.00	186.00	183.57	6,400
2026-08-28	186.00	186.00	185.50	186.00	183.57	4,400
2026-08-27	186.00	186.00	185.50	185.50	183.08	7,800
2026-08-26	186.00	186.00	186.00	186.00	183.57	400
2026-08-25	186.00	186.00	185.50	185.50	183.08	1,500
2026-08-24	185.50	186.00	185.50	186.00	183.57	800
2026-08-21	185.00	186.00	185.00	186.00	183.57	5,100
2026-08-20	186.00	186.50	186.00	186.50	184.06	2,500
2026-08-19	186.50	186.50	186.00	186.50	184.06	800
2026-08-18	186.50	186.50	186.00	186.00	183.57	1,600
2026-08-17	186.50	186.50	186.00	186.50	184.06	1,400
2026-08-14	186.50	187.00	185.50	186.00	183.57	11,800
2026-08-13	186.50	187.00	186.00	187.00	184.56	15,800
2026-08-12	186.50	186.50	186.50	186.50	184.06	0
2026-08-11	186.50	186.50	186.00	186.50	184.06	800
2026-08-10	185.50	187.00	185.50	187.00	184.56	2,700
2026-08-07	186.50	187.00	186.00	187.00	184.56	1,800
2026-08-06	186.00	187.00	186.00	186.50	184.06	2,200
2026-08-05	186.00	187.00	186.00	187.00	184.56	23,500
2026-08-04	186.00	186.50	186.00	186.00	183.57	1,600
2026-08-03	186.00	186.50	186.00	186.00	183.57	1,000
2026-07-31	186.50	187.00	186.00	186.00	183.57	1,700
2026-07-30	186.50	186.50	185.00	186.50	184.06	5,200
2026-07-29	186.50	186.50	186.50	186.50	184.06	0
2026-07-28	186.50	186.50	186.50	186.50	184.06	0
2026-07-27	186.00	187.00	186.00	186.50	184.06	1,700
2026-07-24	186.50	187.00	186.00	186.00	183.57	9,300
2026-07-23	186.50	187.00	186.00	186.00	183.57	2,200

Page 1 of 3 · 128 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-01	2.4300 THB
2026-05-11	2.0200 THB
2025-10-01	2.5400 THB
2025-05-09	2.5200 THB
2024-10-02	2.9000 THB
2024-05-07	0.5000 THB
2023-10-04	1.6500 THB
2023-05-09	2.1400 THB
2022-09-28	0.4000 THB
2022-05-05	0.9500 THB
2021-09-29	1.0000 THB
2021-05-06	0.9200 THB
2020-09-30	1.3500 THB
2020-05-11	2.2000 THB
2020-04-23	1.1000 THB
2019-10-02	1.3600 THB
2019-05-02	2.0100 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.