Thai President Foods Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	186.00	187.00	186.00	186.00	183.57	4,000
2026-07-21	186.50	187.00	186.50	187.00	184.56	2,200
2026-07-20	186.50	187.00	186.00	186.00	183.57	2,600
2026-07-17	186.50	187.00	186.50	186.50	184.06	1,000
2026-07-16	186.50	187.00	186.00	186.00	183.57	3,400
2026-07-15	187.00	187.00	186.00	186.50	184.06	3,300
2026-07-14	187.00	187.50	186.00	186.00	183.57	17,800
2026-07-13	186.50	188.00	186.00	186.50	184.06	1,300
2026-07-10	186.50	187.50	186.50	186.50	184.06	3,400
2026-07-09	187.00	187.00	186.00	186.50	184.06	6,600
2026-07-08	187.00	187.50	187.00	187.00	184.56	900
2026-07-07	188.00	189.00	187.00	187.00	184.56	10,300
2026-07-06	186.50	188.00	186.50	187.50	185.05	4,600
2026-07-03	186.50	187.00	186.00	186.00	183.57	1,200
2026-07-02	186.50	187.50	186.50	186.50	184.06	4,600
2026-07-01	187.00	188.00	186.50	186.50	184.06	1,300
2026-06-30	186.00	187.00	186.00	186.00	183.57	3,200
2026-06-29	186.00	187.50	186.00	186.00	183.57	16,000
2026-06-26	186.00	186.50	185.50	186.50	184.06	7,400
2026-06-25	185.50	187.00	185.50	185.50	183.08	2,600
2026-06-24	186.50	187.00	186.00	186.00	183.57	3,400
2026-06-23	187.50	187.50	187.00	187.00	184.56	1,900
2026-06-22	187.00	187.00	186.50	187.00	184.56	3,200
2026-06-19	187.00	187.50	186.00	187.00	184.56	3,400
2026-06-18	187.00	187.00	185.50	186.00	183.57	7,100
2026-06-17	187.00	187.50	186.50	187.00	184.56	1,500
2026-06-16	186.50	186.50	186.50	186.50	184.06	100
2026-06-15	187.00	187.50	186.00	187.00	184.56	4,200
2026-06-12	186.50	188.00	186.00	186.00	183.57	11,300
2026-06-11	186.50	188.00	186.50	186.50	184.06	1,200
2026-06-10	187.00	187.50	186.50	186.50	184.06	2,400
2026-06-09	187.50	188.00	186.50	186.50	184.06	5,100
2026-06-08	187.50	188.00	187.00	187.00	184.56	2,500
2026-06-05	188.00	188.00	187.50	188.00	185.54	800
2026-06-04	188.00	189.00	187.00	187.50	185.05	2,600
2026-06-03	189.50	189.50	189.50	189.50	187.02	0
2026-06-02	186.50	189.50	186.50	189.50	187.02	9,900
2026-06-01	187.00	187.00	187.00	187.00	184.56	0
2026-05-29	187.00	187.00	187.00	187.00	184.56	1,900
2026-05-28	187.00	188.00	187.00	188.00	185.54	1,500
2026-05-27	187.50	188.00	187.00	187.00	184.56	5,400
2026-05-26	188.00	189.50	187.50	187.50	185.05	7,700
2026-05-25	187.00	188.00	186.00	186.50	184.06	6,200
2026-05-22	187.50	188.00	186.50	186.50	184.06	2,600
2026-05-21	187.00	188.00	187.00	187.00	184.56	900
2026-05-20	188.00	188.00	187.00	187.00	184.56	4,900
2026-05-19	187.00	188.50	186.00	187.00	184.56	14,000
2026-05-18	187.00	188.00	187.00	187.00	184.56	2,600
2026-05-15	188.00	189.00	187.00	188.00	185.54	6,300
2026-05-14	188.00	190.00	188.00	188.00	185.54	49,300
2026-05-13	187.50	187.50	187.50	187.50	185.05	300
2026-05-12	187.00	189.00	187.00	187.50	185.05	30,900
2026-05-11	186.00	188.00	186.00	187.00	184.56	5,200
2026-05-08	187.50	188.00	187.00	188.00	183.55	3,400
2026-05-07	187.50	188.00	187.50	188.00	183.55	3,700
2026-05-06	187.50	188.00	187.50	187.50	183.06	1,200
2026-05-05	188.00	188.50	187.00	187.00	182.57	9,400
2026-05-04	188.50	188.50	188.50	188.50	184.04	0
2026-05-01	188.50	188.50	188.50	188.50	184.04	0
2026-04-30	188.00	188.50	187.50	188.50	184.04	6,500

← NewerPage 2 of 5 · 250 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.