Thai President Foods Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-28 | 200.00 | 206.00 | 200.00 | 205.00 | 187.00 | 700 |
| 2022-04-27 | 200.00 | 201.00 | 198.00 | 200.00 | 182.44 | 4,800 |
| 2022-04-26 | 201.00 | 202.00 | 201.00 | 202.00 | 184.26 | 300 |
| 2022-04-25 | 202.00 | 204.00 | 201.00 | 202.00 | 184.26 | 1,100 |
| 2022-04-21 | 200.00 | 208.00 | 200.00 | 202.00 | 184.26 | 20,300 |
| 2022-04-20 | 203.00 | 205.00 | 200.00 | 204.00 | 186.08 | 18,100 |
| 2022-04-19 | 203.00 | 205.00 | 200.00 | 201.00 | 183.35 | 21,300 |
| 2022-04-18 | 204.00 | 205.00 | 204.00 | 205.00 | 187.00 | 600 |
| 2022-04-12 | 205.00 | 205.00 | 204.00 | 204.00 | 186.08 | 300 |
| 2022-04-11 | 205.00 | 206.00 | 205.00 | 205.00 | 187.00 | 300 |
| 2022-04-07 | 205.00 | 205.00 | 204.00 | 205.00 | 187.00 | 2,500 |
| 2022-04-05 | 208.00 | 209.00 | 208.00 | 208.00 | 189.73 | 1,300 |
| 2022-04-04 | 205.00 | 207.00 | 205.00 | 207.00 | 188.82 | 700 |
| 2022-04-01 | 209.00 | 209.00 | 203.00 | 208.00 | 189.73 | 1,500 |
| 2022-03-31 | 208.00 | 208.00 | 207.00 | 208.00 | 189.73 | 1,600 |
| 2022-03-30 | 201.00 | 209.00 | 201.00 | 208.00 | 189.73 | 500 |
| 2022-03-29 | 208.00 | 208.00 | 208.00 | 208.00 | 189.73 | 100 |
| 2022-03-28 | 210.00 | 211.00 | 210.00 | 210.00 | 191.56 | 1,300 |
| 2022-03-25 | 212.00 | 213.00 | 205.00 | 209.00 | 190.64 | 2,100 |
| 2022-03-24 | 213.00 | 213.00 | 213.00 | 213.00 | 194.29 | 100 |
| 2022-03-23 | 213.00 | 213.00 | 213.00 | 213.00 | 194.29 | 1,000 |
| 2022-03-22 | 211.00 | 211.00 | 211.00 | 211.00 | 192.47 | 100 |
| 2022-03-18 | 215.00 | 215.00 | 213.00 | 214.00 | 195.21 | 1,100 |
| 2022-03-17 | 213.00 | 215.00 | 213.00 | 215.00 | 196.12 | 12,600 |
| 2022-03-16 | 211.00 | 212.00 | 210.00 | 212.00 | 193.38 | 2,300 |
| 2022-03-15 | 213.00 | 213.00 | 213.00 | 213.00 | 194.29 | 100 |
| 2022-03-14 | 214.00 | 214.00 | 213.00 | 214.00 | 195.21 | 1,100 |
| 2022-03-11 | 215.00 | 215.00 | 214.00 | 215.00 | 196.12 | 8,600 |
| 2022-03-10 | 215.00 | 215.00 | 215.00 | 215.00 | 196.12 | 14,400 |
| 2022-03-09 | 214.00 | 215.00 | 210.00 | 215.00 | 196.12 | 45,800 |
| 2022-03-08 | 215.00 | 215.00 | 212.00 | 215.00 | 196.12 | 4,000 |
| 2022-03-07 | 213.00 | 215.00 | 213.00 | 215.00 | 196.12 | 64,800 |
| 2022-03-04 | 213.00 | 214.00 | 212.00 | 214.00 | 195.21 | 17,000 |
| 2022-03-03 | 213.00 | 214.00 | 213.00 | 214.00 | 195.21 | 8,600 |
| 2022-03-02 | 213.00 | 214.00 | 211.00 | 214.00 | 195.21 | 10,600 |
| 2022-03-01 | 213.00 | 214.00 | 213.00 | 214.00 | 195.21 | 25,600 |
| 2022-02-28 | 209.00 | 214.00 | 209.00 | 213.00 | 194.29 | 24,900 |
| 2022-02-25 | 213.00 | 214.00 | 212.00 | 214.00 | 195.21 | 17,500 |
| 2022-02-24 | 213.00 | 213.00 | 210.00 | 213.00 | 194.29 | 11,700 |
| 2022-02-23 | 213.00 | 213.00 | 211.00 | 213.00 | 194.29 | 8,700 |
| 2022-02-22 | 213.00 | 214.00 | 213.00 | 213.00 | 194.29 | 16,400 |
| 2022-02-21 | 212.00 | 214.00 | 210.00 | 213.00 | 194.29 | 41,700 |
| 2022-02-18 | 212.00 | 214.00 | 212.00 | 214.00 | 195.21 | 31,500 |
| 2022-02-17 | 209.00 | 213.00 | 209.00 | 211.00 | 192.47 | 16,200 |
| 2022-02-15 | 212.00 | 213.00 | 210.00 | 210.00 | 191.56 | 5,700 |
| 2022-02-14 | 209.00 | 212.00 | 209.00 | 212.00 | 193.38 | 1,900 |
| 2022-02-11 | 212.00 | 212.00 | 212.00 | 212.00 | 193.38 | 4,700 |
| 2022-02-10 | 212.00 | 213.00 | 212.00 | 212.00 | 193.38 | 6,600 |
| 2022-02-09 | 212.00 | 213.00 | 212.00 | 213.00 | 194.29 | 5,300 |
| 2022-02-08 | 210.00 | 213.00 | 210.00 | 212.00 | 193.38 | 5,100 |
| 2022-02-07 | 212.00 | 212.00 | 210.00 | 210.00 | 191.56 | 1,800 |
| 2022-02-04 | 213.00 | 213.00 | 212.00 | 212.00 | 193.38 | 200 |
| 2022-02-03 | 211.00 | 213.00 | 211.00 | 213.00 | 194.29 | 500 |
| 2022-02-02 | 213.00 | 214.00 | 213.00 | 214.00 | 195.21 | 1,000 |
| 2022-02-01 | 215.00 | 215.00 | 213.00 | 213.00 | 194.29 | 3,800 |
| 2022-01-31 | 213.00 | 215.00 | 211.00 | 214.00 | 195.21 | 32,100 |
| 2022-01-28 | 212.00 | 213.00 | 212.00 | 212.00 | 193.38 | 21,200 |
| 2022-01-27 | 210.00 | 213.00 | 210.00 | 212.00 | 193.38 | 28,800 |
| 2022-01-26 | 212.00 | 213.00 | 210.00 | 210.00 | 191.56 | 3,900 |
| 2022-01-25 | 211.00 | 213.00 | 210.00 | 213.00 | 194.29 | 3,300 |
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.