Thai President Foods Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	196.00	196.00	196.00	196.00	181.94	1,900
2023-05-17	196.00	197.00	196.00	197.00	182.86	9,400
2023-05-16	199.00	200.00	196.00	196.00	181.94	4,500
2023-05-15	199.00	199.00	195.50	195.50	181.47	7,600
2023-05-12	196.50	196.50	196.50	196.50	182.40	0
2023-05-11	196.50	196.50	196.50	196.50	182.40	0
2023-05-10	197.00	197.00	196.50	196.50	182.40	1,500
2023-05-09	197.50	197.50	197.00	197.50	183.33	500
2023-05-08	201.00	201.00	199.50	199.50	183.20	1,800
2023-05-03	197.00	197.00	196.50	196.50	180.44	500
2023-05-02	198.50	199.00	196.00	196.00	179.98	2,800
2023-04-28	196.50	199.50	196.50	199.00	182.74	4,200
2023-04-27	199.00	199.50	199.00	199.50	183.20	500
2023-04-26	199.00	199.00	199.00	199.00	182.74	0
2023-04-25	197.50	199.50	195.00	199.00	182.74	4,800
2023-04-24	197.50	200.00	196.50	200.00	183.66	4,300
2023-04-21	199.00	200.00	197.00	200.00	183.66	4,000
2023-04-20	198.00	198.50	197.00	198.00	181.82	2,400
2023-04-19	198.50	198.50	197.00	198.00	181.82	1,400
2023-04-18	197.00	197.50	197.00	197.00	180.90	3,100
2023-04-17	198.00	198.00	198.00	198.00	181.82	0
2023-04-12	198.00	198.00	198.00	198.00	181.82	200
2023-04-11	199.50	199.50	197.50	197.50	181.36	300
2023-04-10	197.00	197.00	197.00	197.00	180.90	0
2023-04-07	197.00	197.00	197.00	197.00	180.90	200
2023-04-05	200.00	200.00	200.00	200.00	183.66	300
2023-04-04	200.00	200.00	200.00	200.00	183.66	0
2023-04-03	200.00	200.00	200.00	200.00	183.66	100
2023-03-31	200.00	200.00	200.00	200.00	183.66	0
2023-03-30	197.00	200.00	197.00	200.00	183.66	500
2023-03-29	197.00	197.00	197.00	197.00	180.90	0
2023-03-28	198.50	198.50	197.00	197.00	180.90	1,100
2023-03-27	198.00	198.00	197.00	198.00	181.82	4,300
2023-03-24	198.00	198.00	197.00	197.00	180.90	3,900
2023-03-23	203.00	203.00	203.00	203.00	186.41	400
2023-03-22	198.00	198.00	198.00	198.00	181.82	0
2023-03-21	198.00	198.00	198.00	198.00	181.82	0
2023-03-20	197.00	198.00	197.00	198.00	181.82	300
2023-03-17	200.00	200.00	200.00	200.00	183.66	300
2023-03-16	197.00	201.00	197.00	201.00	184.58	8,900
2023-03-15	195.00	195.00	195.00	195.00	179.07	0
2023-03-14	199.00	201.00	195.00	195.00	179.07	14,100
2023-03-13	199.00	204.00	198.50	204.00	187.33	4,400
2023-03-10	201.00	201.00	199.00	199.00	182.74	5,411
2023-03-09	200.00	200.00	199.00	199.00	182.74	2,500
2023-03-08	200.00	200.00	200.00	200.00	183.66	1,100
2023-03-07	203.00	204.00	200.00	203.00	186.41	3,500
2023-03-03	202.00	202.00	202.00	202.00	185.49	100
2023-03-02	202.00	204.00	199.50	203.00	186.41	1,400
2023-03-01	202.00	202.00	202.00	202.00	185.49	200
2023-02-28	201.00	201.00	201.00	201.00	184.58	300
2023-02-27	201.00	204.00	200.00	204.00	187.33	6,900
2023-02-24	203.00	204.00	203.00	203.00	186.41	1,200
2023-02-23	203.00	204.00	203.00	204.00	187.33	2,500
2023-02-22	203.00	205.00	203.00	205.00	188.25	4,000
2023-02-21	204.00	206.00	200.00	205.00	188.25	24,700
2023-02-20	204.00	205.00	200.00	205.00	188.25	7,500
2023-02-17	202.00	203.00	198.00	203.00	186.41	4,700
2023-02-16	201.00	201.00	201.00	201.00	184.58	100
2023-02-15	200.00	206.00	200.00	204.00	187.33	4,400

← NewerPage 15 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.