Thai President Foods Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 204.00 | 207.00 | 204.00 | 207.00 | 194.22 | 2,600 |
| 2024-05-10 | 206.00 | 206.00 | 205.00 | 206.00 | 193.28 | 4,500 |
| 2024-05-09 | 208.00 | 208.00 | 205.00 | 206.00 | 193.28 | 3,800 |
| 2024-05-08 | 208.00 | 208.00 | 208.00 | 208.00 | 195.16 | 600 |
| 2024-05-07 | 211.00 | 211.00 | 211.00 | 211.00 | 197.97 | 1,105 |
| 2024-05-03 | 210.00 | 211.00 | 210.00 | 211.00 | 197.51 | 2,000 |
| 2024-05-02 | 210.00 | 210.00 | 210.00 | 210.00 | 196.57 | 1,005 |
| 2024-04-30 | 210.00 | 210.00 | 210.00 | 210.00 | 196.57 | 902 |
| 2024-04-29 | 210.00 | 210.00 | 210.00 | 210.00 | 196.57 | 300 |
| 2024-04-26 | 209.00 | 211.00 | 209.00 | 211.00 | 197.51 | 1,700 |
| 2024-04-25 | 209.00 | 209.00 | 208.00 | 208.00 | 194.70 | 1,500 |
| 2024-04-24 | 207.00 | 207.00 | 207.00 | 207.00 | 193.76 | 324 |
| 2024-04-23 | 207.00 | 207.00 | 207.00 | 207.00 | 193.76 | 3,000 |
| 2024-04-22 | 209.00 | 212.00 | 209.00 | 210.00 | 196.57 | 700 |
| 2024-04-19 | 209.00 | 209.00 | 209.00 | 209.00 | 195.63 | 1,925 |
| 2024-04-18 | 209.00 | 209.00 | 209.00 | 209.00 | 195.63 | 6,113 |
| 2024-04-17 | 209.00 | 209.00 | 209.00 | 209.00 | 195.63 | 11,142 |
| 2024-04-11 | 210.00 | 210.00 | 209.00 | 209.00 | 195.63 | 400 |
| 2024-04-10 | 208.00 | 208.00 | 208.00 | 208.00 | 194.70 | 1,875 |
| 2024-04-09 | 210.00 | 212.00 | 208.00 | 208.00 | 194.70 | 3,300 |
| 2024-04-05 | 211.00 | 215.00 | 209.00 | 211.00 | 197.51 | 3,300 |
| 2024-04-04 | 211.00 | 211.00 | 210.00 | 210.00 | 196.57 | 600 |
| 2024-04-03 | 208.00 | 212.00 | 208.00 | 212.00 | 198.44 | 1,100 |
| 2024-04-02 | 209.00 | 209.00 | 208.00 | 208.00 | 194.70 | 1,300 |
| 2024-04-01 | 210.00 | 210.00 | 208.00 | 208.00 | 194.70 | 5,300 |
| 2024-03-29 | 212.00 | 212.00 | 212.00 | 212.00 | 198.44 | 100 |
| 2024-03-28 | 208.00 | 208.00 | 208.00 | 208.00 | 194.70 | 2,106 |
| 2024-03-27 | 211.00 | 211.00 | 208.00 | 208.00 | 194.70 | 1,500 |
| 2024-03-26 | 212.00 | 212.00 | 212.00 | 212.00 | 198.44 | 622 |
| 2024-03-25 | 214.00 | 214.00 | 212.00 | 212.00 | 198.44 | 600 |
| 2024-03-22 | 214.00 | 214.00 | 214.00 | 214.00 | 200.31 | 1,607 |
| 2024-03-21 | 212.00 | 214.00 | 212.00 | 214.00 | 200.31 | 1,100 |
| 2024-03-20 | 213.00 | 213.00 | 213.00 | 213.00 | 199.38 | 1,051 |
| 2024-03-19 | 214.00 | 214.00 | 213.00 | 213.00 | 199.38 | 400 |
| 2024-03-18 | 215.00 | 215.00 | 211.00 | 212.00 | 198.44 | 3,200 |
| 2024-03-15 | 212.00 | 212.00 | 212.00 | 212.00 | 198.44 | 4,902 |
| 2024-03-14 | 221.00 | 221.00 | 212.00 | 212.00 | 198.44 | 3,500 |
| 2024-03-13 | 218.00 | 221.00 | 208.00 | 221.00 | 206.87 | 6,300 |
| 2024-03-12 | 226.00 | 226.00 | 226.00 | 226.00 | 211.55 | 7,335 |
| 2024-03-11 | 234.00 | 234.00 | 226.00 | 226.00 | 211.55 | 1,700 |
| 2024-03-08 | 237.00 | 238.00 | 237.00 | 238.00 | 222.78 | 600 |
| 2024-03-07 | 237.00 | 239.00 | 237.00 | 239.00 | 223.72 | 2,500 |
| 2024-03-06 | 239.00 | 240.00 | 239.00 | 240.00 | 224.65 | 500 |
| 2024-03-05 | 237.00 | 240.00 | 237.00 | 240.00 | 224.65 | 14,700 |
| 2024-03-04 | 237.00 | 239.00 | 237.00 | 239.00 | 223.72 | 8,600 |
| 2024-03-01 | 236.00 | 238.00 | 236.00 | 238.00 | 222.78 | 8,000 |
| 2024-02-29 | 236.00 | 237.00 | 235.00 | 237.00 | 221.84 | 7,600 |
| 2024-02-28 | 235.00 | 236.00 | 234.00 | 236.00 | 220.91 | 6,500 |
| 2024-02-27 | 234.00 | 235.00 | 233.00 | 235.00 | 219.97 | 19,800 |
| 2024-02-23 | 233.00 | 234.00 | 232.00 | 234.00 | 219.03 | 13,100 |
| 2024-02-22 | 232.00 | 232.00 | 231.00 | 232.00 | 217.16 | 17,700 |
| 2024-02-21 | 231.00 | 232.00 | 230.00 | 232.00 | 217.16 | 53,500 |
| 2024-02-20 | 231.00 | 232.00 | 230.00 | 232.00 | 217.16 | 6,200 |
| 2024-02-19 | 231.00 | 232.00 | 231.00 | 232.00 | 217.16 | 7,600 |
| 2024-02-16 | 230.00 | 231.00 | 229.00 | 231.00 | 216.23 | 4,300 |
| 2024-02-15 | 229.00 | 230.00 | 229.00 | 230.00 | 215.29 | 1,300 |
| 2024-02-14 | 229.00 | 230.00 | 228.00 | 230.00 | 215.29 | 7,100 |
| 2024-02-13 | 230.00 | 230.00 | 227.00 | 229.00 | 214.35 | 1,500 |
| 2024-02-12 | 229.00 | 230.00 | 229.00 | 230.00 | 215.29 | 9,600 |
| 2024-02-09 | 229.00 | 229.00 | 229.00 | 229.00 | 214.35 | 5,500 |
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.