Thai President Foods Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 198.50 | 198.50 | 198.50 | 198.50 | 186.25 | 1,100 |
| 2024-08-08 | 198.50 | 198.50 | 198.50 | 198.50 | 186.25 | 1,503 |
| 2024-08-07 | 199.00 | 199.00 | 198.50 | 198.50 | 186.25 | 1,700 |
| 2024-08-06 | 198.50 | 199.00 | 198.50 | 199.00 | 186.72 | 500 |
| 2024-08-05 | 199.00 | 199.50 | 198.50 | 199.00 | 186.72 | 4,600 |
| 2024-08-02 | 199.00 | 199.00 | 199.00 | 199.00 | 186.72 | 2,400 |
| 2024-08-01 | 199.50 | 199.50 | 198.50 | 199.00 | 186.72 | 5,800 |
| 2024-07-31 | 200.00 | 200.00 | 199.50 | 199.50 | 187.18 | 2,400 |
| 2024-07-30 | 200.00 | 200.00 | 200.00 | 200.00 | 187.65 | 9,019 |
| 2024-07-26 | 201.00 | 201.00 | 200.00 | 200.00 | 187.65 | 3,400 |
| 2024-07-25 | 201.00 | 201.00 | 199.50 | 200.00 | 187.65 | 3,400 |
| 2024-07-24 | 201.00 | 202.00 | 200.00 | 202.00 | 189.53 | 3,000 |
| 2024-07-23 | 202.00 | 202.00 | 201.00 | 201.00 | 188.59 | 1,700 |
| 2024-07-19 | 202.00 | 202.00 | 202.00 | 202.00 | 189.53 | 3,005 |
| 2024-07-18 | 202.00 | 202.00 | 202.00 | 202.00 | 189.53 | 400 |
| 2024-07-17 | 202.00 | 202.00 | 202.00 | 202.00 | 189.53 | 2,005 |
| 2024-07-16 | 202.00 | 202.00 | 202.00 | 202.00 | 189.53 | 1,000 |
| 2024-07-15 | 203.00 | 203.00 | 203.00 | 203.00 | 190.47 | 1,611 |
| 2024-07-12 | 203.00 | 203.00 | 203.00 | 203.00 | 190.47 | 1,706 |
| 2024-07-11 | 203.00 | 203.00 | 203.00 | 203.00 | 190.47 | 2,001 |
| 2024-07-10 | 203.00 | 203.00 | 203.00 | 203.00 | 190.47 | 0 |
| 2024-07-09 | 203.00 | 203.00 | 203.00 | 203.00 | 190.47 | 306 |
| 2024-07-08 | 203.00 | 203.00 | 202.00 | 203.00 | 190.47 | 1,800 |
| 2024-07-05 | 203.00 | 203.00 | 202.00 | 203.00 | 190.47 | 1,200 |
| 2024-07-04 | 203.00 | 204.00 | 203.00 | 203.00 | 190.47 | 1,500 |
| 2024-07-03 | 203.00 | 204.00 | 203.00 | 204.00 | 191.41 | 1,600 |
| 2024-07-02 | 204.00 | 204.00 | 204.00 | 204.00 | 191.41 | 1,814 |
| 2024-07-01 | 204.00 | 204.00 | 204.00 | 204.00 | 191.41 | 4,307 |
| 2024-06-28 | 204.00 | 204.00 | 203.00 | 204.00 | 191.41 | 1,700 |
| 2024-06-27 | 204.00 | 204.00 | 204.00 | 204.00 | 191.41 | 1,700 |
| 2024-06-26 | 204.00 | 204.00 | 204.00 | 204.00 | 191.41 | 406 |
| 2024-06-25 | 204.00 | 204.00 | 204.00 | 204.00 | 191.41 | 2,128 |
| 2024-06-24 | 204.00 | 205.00 | 204.00 | 204.00 | 191.41 | 2,100 |
| 2024-06-21 | 203.00 | 205.00 | 203.00 | 204.00 | 191.41 | 2,200 |
| 2024-06-20 | 204.00 | 206.00 | 203.00 | 205.00 | 192.35 | 5,500 |
| 2024-06-19 | 205.00 | 205.00 | 205.00 | 205.00 | 192.35 | 1,118 |
| 2024-06-18 | 205.00 | 205.00 | 205.00 | 205.00 | 192.35 | 4,992 |
| 2024-06-17 | 204.00 | 206.00 | 204.00 | 205.00 | 192.35 | 2,100 |
| 2024-06-14 | 206.00 | 206.00 | 205.00 | 205.00 | 192.35 | 900 |
| 2024-06-13 | 205.00 | 207.00 | 204.00 | 207.00 | 194.22 | 3,100 |
| 2024-06-12 | 205.00 | 207.00 | 205.00 | 207.00 | 194.22 | 1,600 |
| 2024-06-11 | 206.00 | 206.00 | 206.00 | 206.00 | 193.28 | 484 |
| 2024-06-10 | 206.00 | 206.00 | 206.00 | 206.00 | 193.28 | 500 |
| 2024-06-07 | 206.00 | 206.00 | 206.00 | 206.00 | 193.28 | 1,157 |
| 2024-06-06 | 206.00 | 206.00 | 206.00 | 206.00 | 193.28 | 900 |
| 2024-06-05 | 206.00 | 206.00 | 206.00 | 206.00 | 193.28 | 104 |
| 2024-06-04 | 207.00 | 207.00 | 206.00 | 206.00 | 193.28 | 200 |
| 2024-05-31 | 206.00 | 206.00 | 206.00 | 206.00 | 193.28 | 1,433 |
| 2024-05-30 | 206.00 | 206.00 | 206.00 | 206.00 | 193.28 | 2,516 |
| 2024-05-29 | 205.00 | 207.00 | 205.00 | 206.00 | 193.28 | 400 |
| 2024-05-28 | 207.00 | 207.00 | 207.00 | 207.00 | 194.22 | 1,200 |
| 2024-05-27 | 207.00 | 207.00 | 207.00 | 207.00 | 194.22 | 711 |
| 2024-05-24 | 207.00 | 207.00 | 207.00 | 207.00 | 194.22 | 4,324 |
| 2024-05-23 | 207.00 | 207.00 | 207.00 | 207.00 | 194.22 | 1,000 |
| 2024-05-21 | 204.00 | 204.00 | 204.00 | 204.00 | 191.41 | 2,605 |
| 2024-05-20 | 204.00 | 204.00 | 204.00 | 204.00 | 191.41 | 6,224 |
| 2024-05-17 | 206.00 | 208.00 | 204.00 | 204.00 | 191.41 | 6,400 |
| 2024-05-16 | 208.00 | 208.00 | 208.00 | 208.00 | 195.16 | 10,596 |
| 2024-05-15 | 208.00 | 208.00 | 208.00 | 208.00 | 195.16 | 40,600 |
| 2024-05-14 | 205.00 | 208.00 | 205.00 | 208.00 | 195.16 | 7,900 |
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.