Thai President Foods Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 201.00 | 202.00 | 198.50 | 201.00 | 184.58 | 1,200 |
| 2022-11-02 | 200.00 | 201.00 | 199.00 | 201.00 | 184.58 | 2,400 |
| 2022-11-01 | 200.00 | 200.00 | 200.00 | 200.00 | 183.66 | 100 |
| 2022-10-31 | 200.00 | 200.00 | 199.00 | 199.00 | 182.74 | 300 |
| 2022-10-28 | 199.50 | 199.50 | 199.00 | 199.00 | 182.74 | 700 |
| 2022-10-27 | 199.50 | 202.00 | 199.00 | 202.00 | 185.49 | 2,900 |
| 2022-10-26 | 201.00 | 202.00 | 201.00 | 201.00 | 184.58 | 6,900 |
| 2022-10-25 | 199.50 | 201.00 | 199.50 | 200.00 | 183.66 | 1,000 |
| 2022-10-21 | 200.00 | 200.00 | 200.00 | 200.00 | 183.66 | 400 |
| 2022-10-20 | 200.00 | 200.00 | 200.00 | 200.00 | 183.66 | 300 |
| 2022-10-19 | 199.00 | 206.00 | 198.00 | 202.00 | 185.49 | 28,800 |
| 2022-10-18 | 200.00 | 202.00 | 200.00 | 201.00 | 184.58 | 3,500 |
| 2022-10-17 | 199.00 | 201.00 | 198.00 | 201.00 | 184.58 | 10,500 |
| 2022-10-12 | 199.00 | 199.00 | 199.00 | 199.00 | 182.74 | 100 |
| 2022-10-11 | 198.00 | 198.00 | 198.00 | 198.00 | 181.82 | 200 |
| 2022-10-10 | 198.00 | 199.00 | 198.00 | 199.00 | 182.74 | 300 |
| 2022-10-07 | 197.50 | 198.00 | 197.50 | 198.00 | 181.82 | 400 |
| 2022-10-06 | 199.00 | 199.00 | 197.50 | 197.50 | 181.36 | 700 |
| 2022-10-05 | 199.00 | 199.00 | 199.00 | 199.00 | 182.74 | 300 |
| 2022-10-04 | 199.00 | 200.00 | 199.00 | 200.00 | 183.66 | 200 |
| 2022-10-03 | 198.50 | 198.50 | 197.50 | 197.50 | 181.36 | 600 |
| 2022-09-30 | 200.00 | 200.00 | 200.00 | 200.00 | 183.66 | 600 |
| 2022-09-29 | 200.00 | 200.00 | 200.00 | 200.00 | 183.66 | 100 |
| 2022-09-28 | 197.50 | 199.00 | 197.50 | 199.00 | 182.74 | 800 |
| 2022-09-27 | 201.00 | 202.00 | 199.00 | 199.00 | 182.37 | 1,000 |
| 2022-09-26 | 200.00 | 201.00 | 199.00 | 199.00 | 182.37 | 900 |
| 2022-09-23 | 200.00 | 200.00 | 200.00 | 200.00 | 183.29 | 1,100 |
| 2022-09-22 | 200.00 | 200.00 | 200.00 | 200.00 | 183.29 | 500 |
| 2022-09-21 | 202.00 | 202.00 | 200.00 | 200.00 | 183.29 | 2,300 |
| 2022-09-20 | 202.00 | 208.00 | 202.00 | 202.00 | 185.12 | 7,000 |
| 2022-09-19 | 200.00 | 208.00 | 200.00 | 202.00 | 185.12 | 5,900 |
| 2022-09-16 | 201.00 | 202.00 | 201.00 | 201.00 | 184.20 | 1,700 |
| 2022-09-15 | 200.00 | 201.00 | 200.00 | 200.00 | 183.29 | 1,000 |
| 2022-09-14 | 200.00 | 201.00 | 200.00 | 200.00 | 183.29 | 4,700 |
| 2022-09-13 | 200.00 | 201.00 | 200.00 | 201.00 | 184.20 | 2,200 |
| 2022-09-12 | 200.00 | 201.00 | 200.00 | 200.00 | 183.29 | 1,300 |
| 2022-09-09 | 200.00 | 201.00 | 199.50 | 201.00 | 184.20 | 2,200 |
| 2022-09-08 | 200.00 | 200.00 | 200.00 | 200.00 | 183.29 | 200 |
| 2022-09-07 | 200.00 | 201.00 | 198.50 | 201.00 | 184.20 | 2,800 |
| 2022-09-06 | 200.00 | 200.00 | 200.00 | 200.00 | 183.29 | 400 |
| 2022-09-05 | 200.00 | 201.00 | 200.00 | 200.00 | 183.29 | 1,000 |
| 2022-09-02 | 200.00 | 200.00 | 200.00 | 200.00 | 183.29 | 700 |
| 2022-09-01 | 200.00 | 202.00 | 200.00 | 202.00 | 185.12 | 2,200 |
| 2022-08-31 | 201.00 | 201.00 | 200.00 | 201.00 | 184.20 | 1,200 |
| 2022-08-30 | 200.00 | 201.00 | 200.00 | 200.00 | 183.29 | 4,900 |
| 2022-08-29 | 198.50 | 201.00 | 198.50 | 201.00 | 184.20 | 700 |
| 2022-08-26 | 200.00 | 201.00 | 200.00 | 200.00 | 183.29 | 5,200 |
| 2022-08-25 | 204.00 | 204.00 | 200.00 | 200.00 | 183.29 | 15,900 |
| 2022-08-24 | 200.00 | 201.00 | 199.00 | 201.00 | 184.20 | 1,500 |
| 2022-08-23 | 200.00 | 202.00 | 200.00 | 200.00 | 183.29 | 17,000 |
| 2022-08-22 | 199.00 | 200.00 | 195.00 | 200.00 | 183.29 | 2,400 |
| 2022-08-19 | 199.00 | 200.00 | 199.00 | 200.00 | 183.29 | 300 |
| 2022-08-18 | 200.00 | 205.00 | 199.00 | 199.00 | 182.37 | 23,900 |
| 2022-08-17 | 199.50 | 205.00 | 199.50 | 205.00 | 187.87 | 20,900 |
| 2022-08-16 | 199.00 | 200.00 | 198.50 | 199.50 | 182.83 | 7,800 |
| 2022-08-15 | 194.00 | 200.00 | 194.00 | 198.50 | 181.91 | 8,300 |
| 2022-08-11 | 194.00 | 195.00 | 194.00 | 194.00 | 177.79 | 500 |
| 2022-08-10 | 195.00 | 195.00 | 194.00 | 194.00 | 177.79 | 1,000 |
| 2022-08-09 | 196.00 | 196.00 | 195.00 | 195.50 | 179.16 | 1,800 |
| 2022-08-08 | 194.50 | 195.00 | 194.50 | 195.00 | 178.71 | 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.