Thai President Foods Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	193.50	194.50	193.50	194.50	178.25	1,500
2022-08-04	194.00	194.00	193.50	194.00	177.79	800
2022-08-03	193.50	196.00	193.50	196.00	179.62	1,000
2022-08-02	194.50	196.00	193.00	194.00	177.79	3,800
2022-08-01	194.00	195.00	194.00	195.00	178.71	400
2022-07-27	193.00	194.00	192.00	194.00	177.79	11,100
2022-07-25	193.00	196.00	192.50	193.00	176.87	4,300
2022-07-22	193.50	194.00	192.50	193.00	176.87	4,400
2022-07-21	196.00	196.00	192.50	193.00	176.87	21,200
2022-07-20	197.00	197.00	195.50	196.00	179.62	7,700
2022-07-19	197.50	198.50	197.50	197.50	181.00	900
2022-07-18	198.00	198.50	197.00	197.50	181.00	3,600
2022-07-15	198.00	198.50	196.50	198.50	181.91	1,100
2022-07-14	199.00	200.00	198.50	200.00	183.29	1,600
2022-07-12	201.00	201.00	199.00	200.00	183.29	1,400
2022-07-11	199.00	199.00	199.00	199.00	182.37	500
2022-07-08	199.50	200.00	199.00	199.00	182.37	6,500
2022-07-07	200.00	202.00	199.50	199.50	182.83	4,300
2022-07-06	200.00	201.00	200.00	200.00	183.29	1,600
2022-07-05	204.00	204.00	200.00	200.00	183.29	500
2022-07-04	201.00	203.00	201.00	201.00	184.20	500
2022-07-01	201.00	204.00	200.00	204.00	186.95	4,000
2022-06-30	202.00	205.00	200.00	201.00	184.20	14,100
2022-06-29	201.00	202.00	200.00	200.00	183.29	1,800
2022-06-28	199.50	200.00	199.50	200.00	183.29	1,600
2022-06-27	200.00	200.00	199.50	200.00	183.29	8,200
2022-06-24	200.00	205.00	200.00	200.00	183.29	35,200
2022-06-23	200.00	201.00	200.00	201.00	184.20	500
2022-06-22	201.00	201.00	201.00	201.00	184.20	300
2022-06-21	201.00	201.00	201.00	201.00	184.20	300
2022-06-20	200.00	201.00	200.00	201.00	184.20	400
2022-06-17	199.50	203.00	199.50	203.00	186.04	1,700
2022-06-16	203.00	205.00	200.00	200.00	183.29	4,600
2022-06-15	204.00	204.00	204.00	204.00	186.95	100
2022-06-14	202.00	204.00	201.00	204.00	186.95	700
2022-06-13	202.00	210.00	200.00	203.00	186.04	7,400
2022-06-10	200.00	204.00	200.00	202.00	185.12	1,800
2022-06-08	200.00	202.00	200.00	201.00	184.20	300
2022-06-07	201.00	202.00	200.00	200.00	183.29	1,100
2022-06-06	201.00	203.00	201.00	203.00	186.04	900
2022-06-02	201.00	203.00	201.00	203.00	186.04	1,500
2022-06-01	201.00	204.00	201.00	202.00	185.12	1,800
2022-05-31	204.00	204.00	202.00	202.00	185.12	1,200
2022-05-30	202.00	204.00	202.00	204.00	186.95	3,500
2022-05-27	202.00	204.00	201.00	204.00	186.95	4,500
2022-05-26	202.00	202.00	202.00	202.00	185.12	200
2022-05-25	205.00	205.00	205.00	205.00	187.87	100
2022-05-24	203.00	203.00	202.00	202.00	185.12	300
2022-05-23	200.00	203.00	200.00	203.00	186.04	400
2022-05-20	202.00	203.00	202.00	203.00	186.04	200
2022-05-18	204.00	204.00	203.00	204.00	186.95	300
2022-05-17	206.00	206.00	200.00	201.00	184.20	18,800
2022-05-13	203.00	206.00	203.00	206.00	188.79	700
2022-05-12	214.00	214.00	200.00	207.00	189.70	2,800
2022-05-11	215.00	216.00	208.00	215.00	197.04	15,500
2022-05-10	204.00	218.00	204.00	218.00	199.78	17,600
2022-05-09	204.00	208.00	204.00	206.00	188.79	4,800
2022-05-06	205.00	206.00	204.00	206.00	188.79	1,200
2022-05-05	202.00	205.00	202.00	204.00	186.95	400
2022-05-03	205.00	207.00	201.00	207.00	188.82	2,300

← NewerPage 18 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.