Thai President Foods Public Company Limited historical data
| 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 21 · 1,204 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.