Thai President Foods Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	212.00	213.00	210.00	213.00	194.29	3,200
2022-01-21	210.00	213.00	210.00	212.00	193.38	8,200
2022-01-20	210.00	213.00	209.00	213.00	194.29	4,600
2022-01-19	211.00	213.00	210.00	213.00	194.29	8,700
2022-01-18	210.00	212.00	209.00	212.00	193.38	2,000
2022-01-17	211.00	212.00	211.00	211.00	192.47	900
2022-01-14	211.00	213.00	211.00	213.00	194.29	3,000
2022-01-13	213.00	213.00	208.00	212.00	193.38	1,900
2022-01-12	212.00	213.00	207.00	213.00	194.29	12,400
2022-01-11	211.00	212.00	211.00	212.00	193.38	11,400
2022-01-10	212.00	212.00	211.00	212.00	193.38	3,500
2022-01-07	210.00	212.00	210.00	212.00	193.38	6,600
2022-01-06	211.00	211.00	207.00	210.00	191.56	2,100
2022-01-05	210.00	211.00	209.00	211.00	192.47	5,900
2022-01-04	211.00	211.00	210.00	210.00	191.56	8,800
2021-12-30	211.00	212.00	211.00	211.00	192.47	7,600
2021-12-29	211.00	211.00	210.00	211.00	192.47	9,700
2021-12-28	211.00	211.00	209.00	211.00	192.47	700
2021-12-27	208.00	211.00	204.00	211.00	192.47	9,300
2021-12-24	205.00	209.00	205.00	207.00	188.82	10,500
2021-12-23	204.00	207.00	204.00	207.00	188.82	11,800
2021-12-22	203.00	205.00	203.00	205.00	187.00	5,700
2021-12-20	202.00	204.00	202.00	204.00	186.08	10,100
2021-12-17	201.00	203.00	201.00	203.00	185.17	3,000
2021-12-16	198.50	202.00	198.50	202.00	184.26	4,400
2021-12-15	202.00	202.00	202.00	202.00	184.26	4,600
2021-12-14	200.00	202.00	200.00	202.00	184.26	13,100
2021-12-13	197.00	201.00	197.00	200.00	182.44	6,900
2021-12-09	199.50	200.00	199.50	200.00	182.44	17,200
2021-12-08	198.50	202.00	198.50	199.50	181.98	22,900
2021-12-07	198.50	199.00	196.50	198.50	181.07	8,000
2021-12-03	198.00	199.00	197.50	198.50	181.07	3,900
2021-12-02	196.50	199.00	196.50	199.00	181.52	5,500
2021-12-01	198.50	198.50	193.00	198.00	180.61	5,100
2021-11-30	195.00	198.50	195.00	198.50	181.07	7,400
2021-11-29	197.00	197.50	197.00	197.50	180.15	1,700
2021-11-26	195.00	197.50	195.00	197.50	180.15	300
2021-11-24	197.00	197.00	195.00	195.00	177.87	400
2021-11-23	198.00	198.50	196.00	197.00	179.70	2,300
2021-11-22	198.00	199.50	198.00	198.00	180.61	14,600
2021-11-19	197.00	198.00	197.00	198.00	180.61	1,000
2021-11-18	197.50	198.50	196.50	197.00	179.70	3,900
2021-11-17	197.00	198.50	197.00	197.00	179.70	2,900
2021-11-16	195.50	199.00	195.50	198.00	180.61	9,700
2021-11-15	194.50	197.50	194.00	196.50	179.24	25,500
2021-11-12	194.50	195.00	194.50	195.00	177.87	1,800
2021-11-11	194.50	194.50	194.50	194.50	177.42	200
2021-11-10	194.50	195.00	193.50	193.50	176.51	600
2021-11-09	194.00	195.00	194.00	195.00	177.87	1,800
2021-11-08	194.00	194.50	193.50	194.50	177.42	1,000
2021-11-05	192.50	194.00	192.50	194.00	176.96	600
2021-11-04	193.00	193.50	192.50	193.50	176.51	2,600
2021-11-03	193.00	193.50	193.00	193.50	176.51	400
2021-11-02	193.00	193.50	192.50	193.00	176.05	2,000
2021-11-01	194.50	194.50	193.00	193.00	176.05	6,600
2021-10-29	194.00	194.50	194.00	194.50	177.42	800
2021-10-28	194.00	194.00	192.50	192.50	175.59	200
2021-10-27	194.00	194.50	194.00	194.50	177.42	600
2021-10-26	193.50	194.50	193.50	194.50	177.42	1,200
2021-10-25	194.00	194.50	193.00	194.50	177.42	2,600

← NewerPage 20 of 21 · 1,206 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.