Thai President Foods Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	188.00	188.50	188.00	188.00	183.55	2,200
2026-04-28	188.00	188.50	188.00	188.00	183.55	4,900
2026-04-27	188.50	188.50	187.50	188.00	183.55	3,400
2026-04-24	189.50	189.50	189.50	189.50	185.01	700
2026-04-23	188.50	188.50	188.50	188.50	184.04	100
2026-04-22	187.00	189.50	187.00	187.50	183.06	3,700
2026-04-21	188.00	188.50	187.00	187.00	182.57	2,800
2026-04-20	188.00	188.50	187.50	188.50	184.04	3,700
2026-04-17	188.00	188.50	188.00	188.00	183.55	900
2026-04-16	188.00	189.00	187.50	187.50	183.06	7,000
2026-04-10	187.50	189.00	187.50	188.50	184.04	2,300
2026-04-09	188.50	189.50	188.50	188.50	184.04	2,100
2026-04-08	188.50	189.00	187.50	188.00	183.55	8,400
2026-04-07	188.00	189.00	188.00	188.50	184.04	1,700
2026-04-03	189.00	189.00	188.00	189.00	184.53	1,400
2026-04-02	188.50	189.00	188.00	188.00	183.55	1,600
2026-04-01	189.00	189.00	188.50	188.50	184.04	400
2026-03-31	186.50	189.00	186.50	189.00	184.53	1,100
2026-03-30	187.50	188.00	186.50	186.50	182.09	6,500
2026-03-27	187.50	189.00	187.50	189.00	184.53	1,200
2026-03-26	188.50	188.50	187.50	187.50	183.06	400
2026-03-25	187.00	189.00	187.00	188.00	183.55	1,300
2026-03-24	187.00	188.50	187.00	187.50	183.06	600
2026-03-23	186.50	189.00	186.00	187.00	182.57	800
2026-03-20	187.00	187.50	186.50	186.50	182.09	6,400
2026-03-19	188.00	189.00	187.00	188.00	183.55	7,100
2026-03-18	188.00	189.00	188.00	188.50	184.04	3,900
2026-03-17	190.00	190.00	188.50	188.50	184.04	2,000
2026-03-16	188.00	189.50	188.00	188.00	183.55	2,400
2026-03-13	188.50	189.00	187.50	189.00	184.53	3,300
2026-03-12	188.50	189.00	188.50	188.50	184.04	700
2026-03-11	188.00	189.00	187.50	188.00	183.55	3,100
2026-03-10	188.00	188.00	187.50	187.50	183.06	3,800
2026-03-09	188.00	189.50	187.50	187.50	183.06	7,400
2026-03-06	189.50	189.50	189.00	189.50	185.01	1,400
2026-03-05	190.00	190.00	189.00	189.00	184.53	3,800
2026-03-04	188.50	190.00	188.00	189.00	184.53	8,300
2026-03-02	189.50	191.50	188.00	188.00	183.55	12,200
2026-02-27	189.00	190.00	189.00	189.50	185.01	900
2026-02-26	189.00	191.00	188.50	189.00	184.53	5,400
2026-02-25	190.00	191.50	189.50	189.50	185.01	5,300
2026-02-24	190.00	191.50	190.00	191.50	186.97	2,800
2026-02-23	190.50	191.00	190.00	190.00	185.50	2,900
2026-02-20	190.00	190.00	189.50	189.50	185.01	4,600
2026-02-19	189.00	190.00	189.00	189.50	185.01	7,900
2026-02-18	189.50	190.00	189.00	189.00	184.53	6,100
2026-02-17	189.50	190.00	189.00	189.50	185.01	5,400
2026-02-16	189.50	190.00	189.50	189.50	185.01	4,600
2026-02-13	190.00	190.00	189.50	190.00	185.50	4,900
2026-02-12	189.50	190.00	189.50	189.50	185.01	1,200
2026-02-11	189.50	190.00	189.50	189.50	185.01	1,400
2026-02-10	190.00	190.00	189.50	189.50	185.01	2,300
2026-02-09	188.50	190.00	188.50	189.50	185.01	2,600
2026-02-06	189.00	190.00	189.00	189.00	184.53	800
2026-02-05	189.50	189.50	188.50	189.00	184.53	600
2026-02-04	189.50	190.00	188.00	188.50	184.04	2,700
2026-02-03	190.00	190.00	189.50	189.50	185.01	1,200
2026-02-02	190.00	190.00	189.00	190.00	185.50	1,200
2026-01-30	189.00	189.50	189.00	189.00	184.53	1,100
2026-01-29	190.00	190.00	189.00	189.00	184.53	2,300

← NewerPage 3 of 21 · 1,204 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.