Thai President Foods Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-08 | 228.00 | 229.00 | 228.00 | 229.00 | 214.35 | 5,400 |
| 2024-02-07 | 225.00 | 227.00 | 225.00 | 227.00 | 212.48 | 2,700 |
| 2024-02-06 | 226.00 | 226.00 | 225.00 | 225.00 | 210.61 | 1,700 |
| 2024-02-05 | 223.00 | 227.00 | 223.00 | 227.00 | 212.48 | 1,300 |
| 2024-02-02 | 226.00 | 227.00 | 226.00 | 227.00 | 212.48 | 200 |
| 2024-02-01 | 227.00 | 228.00 | 227.00 | 228.00 | 213.42 | 3,100 |
| 2024-01-31 | 227.00 | 227.00 | 227.00 | 227.00 | 212.48 | 5,000 |
| 2024-01-30 | 226.00 | 226.00 | 224.00 | 226.00 | 211.55 | 1,600 |
| 2024-01-29 | 226.00 | 227.00 | 221.00 | 227.00 | 212.48 | 4,500 |
| 2024-01-26 | 227.00 | 227.00 | 225.00 | 225.00 | 210.61 | 2,100 |
| 2024-01-25 | 227.00 | 227.00 | 227.00 | 227.00 | 212.48 | 5,200 |
| 2024-01-24 | 225.00 | 225.00 | 225.00 | 225.00 | 210.61 | 4,600 |
| 2024-01-23 | 219.00 | 224.00 | 218.00 | 224.00 | 209.67 | 1,800 |
| 2024-01-22 | 221.00 | 225.00 | 220.00 | 224.00 | 209.67 | 5,800 |
| 2024-01-19 | 225.00 | 225.00 | 225.00 | 225.00 | 210.61 | 3,200 |
| 2024-01-18 | 217.00 | 224.00 | 217.00 | 224.00 | 209.67 | 2,600 |
| 2024-01-17 | 219.00 | 222.00 | 219.00 | 222.00 | 207.80 | 2,700 |
| 2024-01-16 | 220.00 | 221.00 | 220.00 | 221.00 | 206.87 | 1,600 |
| 2024-01-15 | 220.00 | 220.00 | 220.00 | 220.00 | 205.93 | 3,400 |
| 2024-01-12 | 217.00 | 218.00 | 215.00 | 218.00 | 204.06 | 7,400 |
| 2024-01-11 | 217.00 | 217.00 | 217.00 | 217.00 | 203.12 | 1,000 |
| 2024-01-10 | 212.00 | 215.00 | 210.00 | 215.00 | 201.25 | 12,400 |
| 2024-01-09 | 211.00 | 212.00 | 211.00 | 212.00 | 198.44 | 400 |
| 2024-01-08 | 211.00 | 213.00 | 211.00 | 213.00 | 199.38 | 2,900 |
| 2024-01-05 | 215.00 | 215.00 | 215.00 | 215.00 | 201.25 | 100 |
| 2024-01-04 | 210.00 | 215.00 | 210.00 | 215.00 | 201.25 | 700 |
| 2024-01-03 | 212.00 | 212.00 | 210.00 | 212.00 | 198.44 | 10,000 |
| 2023-12-28 | 216.00 | 218.00 | 216.00 | 218.00 | 204.06 | 1,000 |
| 2023-12-27 | 215.00 | 220.00 | 215.00 | 219.00 | 204.99 | 400 |
| 2023-12-26 | 225.00 | 226.00 | 225.00 | 225.00 | 210.61 | 4,900 |
| 2023-12-25 | 226.00 | 226.00 | 224.00 | 225.00 | 210.61 | 2,300 |
| 2023-12-22 | 220.00 | 224.00 | 220.00 | 224.00 | 209.67 | 2,900 |
| 2023-12-21 | 224.00 | 225.00 | 223.00 | 223.00 | 208.74 | 7,600 |
| 2023-12-20 | 221.00 | 224.00 | 217.00 | 222.00 | 207.80 | 6,700 |
| 2023-12-19 | 220.00 | 223.00 | 220.00 | 223.00 | 208.74 | 3,700 |
| 2023-12-18 | 220.00 | 222.00 | 220.00 | 222.00 | 207.80 | 3,700 |
| 2023-12-15 | 222.00 | 222.00 | 220.00 | 221.00 | 206.87 | 800 |
| 2023-12-14 | 218.00 | 222.00 | 218.00 | 222.00 | 207.80 | 4,000 |
| 2023-12-13 | 217.00 | 221.00 | 210.00 | 221.00 | 206.87 | 12,500 |
| 2023-12-12 | 218.00 | 220.00 | 217.00 | 219.00 | 204.99 | 3,600 |
| 2023-12-08 | 217.00 | 219.00 | 217.00 | 219.00 | 204.99 | 1,700 |
| 2023-12-07 | 218.00 | 220.00 | 217.00 | 220.00 | 205.93 | 5,000 |
| 2023-12-06 | 214.00 | 216.00 | 213.00 | 216.00 | 202.19 | 700 |
| 2023-12-04 | 216.00 | 217.00 | 214.00 | 217.00 | 203.12 | 2,600 |
| 2023-12-01 | 214.00 | 216.00 | 214.00 | 214.00 | 200.31 | 2,300 |
| 2023-11-30 | 213.00 | 215.00 | 213.00 | 215.00 | 201.25 | 1,800 |
| 2023-11-29 | 212.00 | 213.00 | 211.00 | 213.00 | 199.38 | 2,500 |
| 2023-11-28 | 215.00 | 215.00 | 211.00 | 213.00 | 199.38 | 3,200 |
| 2023-11-27 | 216.00 | 217.00 | 216.00 | 217.00 | 203.12 | 200 |
| 2023-11-24 | 219.00 | 221.00 | 217.00 | 217.00 | 203.12 | 9,500 |
| 2023-11-23 | 216.00 | 218.00 | 216.00 | 218.00 | 204.06 | 11,200 |
| 2023-11-22 | 216.00 | 218.00 | 216.00 | 218.00 | 204.06 | 2,500 |
| 2023-11-21 | 215.00 | 217.00 | 213.00 | 217.00 | 203.12 | 5,900 |
| 2023-11-20 | 215.00 | 217.00 | 215.00 | 217.00 | 203.12 | 7,500 |
| 2023-11-17 | 215.00 | 216.00 | 215.00 | 215.00 | 201.25 | 5,900 |
| 2023-11-16 | 213.00 | 216.00 | 213.00 | 216.00 | 202.19 | 29,300 |
| 2023-11-15 | 212.00 | 215.00 | 212.00 | 213.00 | 199.38 | 5,300 |
| 2023-11-14 | 212.00 | 215.00 | 210.00 | 215.00 | 201.25 | 3,300 |
| 2023-11-13 | 212.00 | 213.00 | 207.00 | 213.00 | 199.38 | 5,300 |
| 2023-11-10 | 211.00 | 213.00 | 207.00 | 210.00 | 196.57 | 6,200 |
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.