Thai President Foods Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	190.50	191.00	190.00	190.50	176.83	2,800
2023-08-11	190.00	190.50	190.00	190.50	176.83	1,200
2023-08-10	189.50	191.50	189.50	191.00	177.29	2,800
2023-08-09	189.50	190.00	189.50	190.00	176.37	1,500
2023-08-08	188.00	188.00	188.00	188.00	174.51	300
2023-08-07	188.00	188.00	188.00	188.00	174.51	200
2023-08-04	188.00	189.00	187.00	189.00	175.44	3,100
2023-08-03	190.00	190.00	187.50	187.50	174.05	900
2023-08-02	190.50	191.00	189.50	189.50	175.90	5,700
2023-07-31	191.00	191.00	191.00	191.00	177.29	100
2023-07-27	191.00	191.00	189.50	190.00	176.37	5,800
2023-07-26	190.00	192.00	190.00	190.00	176.37	2,400
2023-07-25	190.50	192.00	190.50	191.00	177.29	4,000
2023-07-24	191.00	192.00	190.00	191.50	177.76	3,700
2023-07-21	190.00	191.00	190.00	191.00	177.29	2,400
2023-07-20	193.00	193.00	190.00	191.00	177.29	1,800
2023-07-19	190.00	190.00	190.00	190.00	176.37	700
2023-07-18	190.50	191.00	190.00	190.00	176.37	1,400
2023-07-17	190.00	190.00	190.00	190.00	176.37	3,700
2023-07-14	190.00	191.00	189.50	190.00	176.37	4,900
2023-07-13	190.00	190.00	189.50	189.50	175.90	500
2023-07-12	190.00	190.50	187.50	190.50	176.83	4,800
2023-07-11	190.00	190.00	190.00	190.00	176.37	500
2023-07-10	191.50	191.50	190.00	191.50	177.76	2,100
2023-07-07	192.00	192.00	192.00	192.00	178.22	100
2023-07-06	190.50	190.50	190.50	190.50	176.83	100
2023-07-05	191.50	192.50	190.00	192.00	178.22	2,900
2023-07-04	193.00	193.50	190.50	192.00	178.22	2,800
2023-07-03	193.00	193.00	190.00	193.00	179.15	700
2023-06-30	191.50	191.50	189.50	190.00	176.37	2,400
2023-06-29	190.00	190.00	190.00	190.00	176.37	200
2023-06-28	191.00	191.00	191.00	191.00	177.29	200
2023-06-27	191.50	193.00	189.00	192.00	178.22	11,400
2023-06-26	193.50	194.00	193.50	194.00	180.08	700
2023-06-23	190.50	193.00	190.50	192.00	178.22	1,600
2023-06-22	188.50	194.50	188.50	190.50	176.83	4,900
2023-06-21	190.00	191.50	187.00	189.00	175.44	25,000
2023-06-20	192.50	195.00	190.00	190.00	176.37	28,100
2023-06-19	193.50	195.50	191.00	192.00	178.22	23,700
2023-06-16	196.00	196.50	192.00	194.00	180.08	14,400
2023-06-15	196.50	199.00	196.00	196.00	181.94	16,500
2023-06-14	196.50	198.50	196.50	196.50	182.40	2,000
2023-06-13	196.00	196.00	196.00	196.00	181.94	0
2023-06-12	19,700.00	19,900.00	19,600.00	19,600.00	18,193.61	1,000
2023-06-09	196.00	198.50	196.00	196.50	182.40	1,000
2023-06-08	196.00	196.00	196.00	196.00	181.94	0
2023-06-07	199.00	199.00	195.50	196.00	181.94	900
2023-06-06	194.50	200.00	194.50	199.00	184.72	2,100
2023-06-02	194.50	194.50	194.50	194.50	180.54	0
2023-06-01	195.00	195.00	194.50	194.50	180.54	1,800
2023-05-31	195.50	196.00	195.00	195.50	181.47	4,800
2023-05-30	195.50	196.00	195.50	195.50	181.47	1,400
2023-05-29	195.50	196.00	195.00	195.50	181.47	2,200
2023-05-26	196.50	196.50	195.50	195.50	181.47	2,700
2023-05-25	196.00	197.00	195.00	196.00	181.94	4,000
2023-05-24	196.00	197.00	196.00	196.00	181.94	2,500
2023-05-23	196.00	196.00	195.00	195.50	181.47	10,200
2023-05-22	196.00	197.00	195.50	195.50	181.47	5,200
2023-05-19	196.00	197.00	196.00	197.00	182.86	1,600
2023-05-18	196.00	196.00	196.00	196.00	181.94	1,900

← NewerPage 14 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.