Thai President Foods Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	211.00	212.00	205.00	211.00	197.51	5,200
2023-11-08	204.00	211.00	204.00	211.00	197.51	8,500
2023-11-07	224.00	224.00	204.00	206.00	192.83	4,600
2023-11-06	201.00	224.00	201.00	224.00	209.67	75,100
2023-11-03	200.00	201.00	199.00	201.00	188.15	4,000
2023-11-02	199.00	200.00	199.00	199.00	186.27	2,200
2023-11-01	199.00	200.00	199.00	199.00	186.27	5,100
2023-10-31	197.50	200.00	197.50	200.00	187.21	9,200
2023-10-30	198.00	199.00	198.00	199.00	186.27	4,400
2023-10-27	197.00	199.00	197.00	198.00	185.34	7,600
2023-10-26	197.00	198.00	197.00	198.00	185.34	1,800
2023-10-25	196.50	198.00	196.50	198.00	185.34	800
2023-10-24	197.00	198.00	197.00	198.00	185.34	4,700
2023-10-20	196.50	198.50	196.50	198.00	185.34	1,600
2023-10-19	198.00	198.50	196.00	198.50	185.81	3,600
2023-10-18	196.00	198.00	196.00	198.00	185.34	4,400
2023-10-17	196.00	197.00	196.00	197.00	184.40	11,000
2023-10-16	196.00	196.50	196.00	196.00	183.47	4,300
2023-10-12	196.00	196.00	196.00	196.00	183.47	100
2023-10-11	193.00	196.00	193.00	196.00	183.47	1,000
2023-10-10	193.50	195.00	193.50	195.00	182.53	400
2023-10-09	195.50	195.50	195.50	195.50	183.00	0
2023-10-06	195.50	195.50	195.50	195.50	183.00	500
2023-10-05	195.50	195.50	195.50	195.50	183.00	300
2023-10-04	195.50	196.00	195.00	195.50	183.00	3,400
2023-10-03	197.00	198.00	197.00	198.00	183.79	8,600
2023-10-02	196.50	196.50	196.50	196.50	182.40	15,500
2023-09-29	198.00	198.50	196.00	196.00	181.94	51,600
2023-09-28	199.00	199.00	197.00	197.00	182.86	3,400
2023-09-27	196.00	198.50	196.00	198.50	184.26	4,900
2023-09-26	197.50	198.00	197.00	197.00	182.86	15,400
2023-09-25	198.00	198.00	195.00	198.00	183.79	2,200
2023-09-22	196.00	200.00	196.00	198.50	184.26	6,900
2023-09-21	196.00	197.50	196.00	197.50	183.33	4,900
2023-09-20	195.50	196.00	195.50	196.00	181.94	800
2023-09-19	193.50	195.50	193.50	195.50	181.47	3,500
2023-09-18	194.00	194.00	193.00	193.00	179.15	1,100
2023-09-15	194.00	194.00	194.00	194.00	180.08	0
2023-09-14	194.00	194.00	194.00	194.00	180.08	100
2023-09-13	192.00	192.00	192.00	192.00	178.22	0
2023-09-12	193.00	195.00	192.00	192.00	178.22	6,200
2023-09-11	193.00	193.00	193.00	193.00	179.15	200
2023-09-08	193.00	193.00	193.00	193.00	179.15	800
2023-09-07	193.00	193.00	193.00	193.00	179.15	0
2023-09-06	193.00	193.50	193.00	193.00	179.15	2,400
2023-09-05	193.00	194.00	192.00	192.00	178.22	14,400
2023-09-04	192.00	193.00	192.00	193.00	179.15	300
2023-09-01	193.00	194.00	192.00	192.50	178.69	3,700
2023-08-31	192.00	192.00	192.00	192.00	178.22	0
2023-08-30	194.00	194.00	192.00	192.00	178.22	2,000
2023-08-29	193.50	194.00	193.00	194.00	180.08	8,000
2023-08-28	193.00	194.00	193.00	194.00	180.08	5,800
2023-08-25	194.00	194.00	193.50	193.50	179.62	600
2023-08-24	193.00	193.50	193.00	193.50	179.62	1,200
2023-08-23	195.00	195.00	194.00	194.00	180.08	600
2023-08-22	191.50	198.00	191.00	194.00	180.08	10,700
2023-08-21	190.50	191.50	190.50	191.00	177.29	3,600
2023-08-18	190.50	191.00	190.50	191.00	177.29	1,800
2023-08-17	190.50	191.50	189.50	189.50	175.90	2,800
2023-08-16	190.50	190.50	190.00	190.50	176.83	3,500

← NewerPage 13 of 21 · 1,201 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.