Thai President Foods Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	195.00	195.00	193.50	194.00	189.41	2,700
2025-10-31	194.00	195.50	194.00	195.00	190.38	2,400
2025-10-30	194.00	194.00	194.00	194.00	189.41	1,100
2025-10-29	194.00	194.50	194.00	194.00	189.41	1,200
2025-10-28	194.00	195.00	193.50	194.00	189.41	2,900
2025-10-27	195.00	196.00	194.00	194.00	189.41	1,400
2025-10-24	195.50	195.50	195.00	195.00	190.38	500
2025-10-22	194.50	195.50	194.00	194.00	189.41	15,900
2025-10-21	195.00	196.00	195.00	195.00	190.38	1,500
2025-10-20	196.00	196.00	194.50	195.00	190.38	1,100
2025-10-17	196.00	196.00	195.50	196.00	191.36	400
2025-10-16	196.00	196.00	196.00	196.00	191.36	100
2025-10-15	197.50	197.50	195.50	197.00	192.34	1,500
2025-10-14	197.00	197.50	195.00	196.00	191.36	2,200
2025-10-10	196.00	197.00	195.00	197.00	192.34	7,800
2025-10-09	195.50	196.50	195.50	196.00	191.36	1,900
2025-10-08	194.00	196.00	194.00	195.50	190.87	4,100
2025-10-07	194.00	194.00	194.00	194.00	189.41	9,458
2025-10-06	198.00	198.00	194.00	194.00	189.41	58,100
2025-10-03	195.00	197.50	195.00	196.00	191.36	1,500
2025-10-02	195.50	196.00	194.50	195.00	190.38	7,400
2025-10-01	196.00	196.00	194.00	195.00	190.38	5,200
2025-09-30	197.50	198.00	197.50	197.50	190.35	7,000
2025-09-29	198.00	198.00	197.00	198.00	190.83	12,300
2025-09-26	197.50	198.00	197.50	198.00	190.83	3,700
2025-09-25	198.00	198.00	196.50	198.00	190.83	3,000
2025-09-24	197.00	198.50	196.50	198.50	191.31	5,700
2025-09-23	197.50	197.50	196.50	196.50	189.38	1,800
2025-09-22	197.00	197.50	197.00	197.50	190.35	1,500
2025-09-19	197.00	197.50	196.50	197.50	190.35	2,400
2025-09-18	195.00	197.00	195.00	196.50	189.38	7,400
2025-09-17	195.00	195.00	194.50	195.00	187.94	2,400
2025-09-16	194.50	195.00	194.50	194.50	187.45	3,300
2025-09-15	195.00	195.00	194.50	194.50	187.45	2,400
2025-09-12	195.50	195.50	195.00	195.00	187.94	800
2025-09-11	195.50	195.50	195.00	195.50	188.42	1,200
2025-09-10	195.00	195.50	195.00	195.50	188.42	1,200
2025-09-09	195.00	195.50	195.00	195.50	188.42	1,600
2025-09-08	196.50	196.50	194.00	194.00	186.97	6,100
2025-09-05	195.00	195.50	195.00	195.50	188.42	3,800
2025-09-04	196.00	196.00	195.00	195.00	187.94	3,500
2025-09-03	195.50	196.00	195.00	195.00	187.94	2,400
2025-09-02	196.00	198.00	195.50	196.00	188.90	4,000
2025-09-01	198.00	198.00	195.00	195.50	188.42	4,300
2025-08-29	196.50	197.50	195.50	196.00	188.90	8,400
2025-08-28	198.50	199.00	196.00	197.00	189.86	3,100
2025-08-27	197.50	199.00	197.00	197.00	189.86	9,400
2025-08-26	198.00	198.00	196.00	196.00	188.90	200
2025-08-25	197.00	198.00	195.50	196.00	188.90	3,700
2025-08-22	195.50	198.00	195.50	197.00	189.86	600
2025-08-21	197.00	197.00	195.50	195.50	188.42	300
2025-08-20	196.00	196.50	195.50	195.50	188.42	1,500
2025-08-19	196.00	197.00	195.50	195.50	188.42	800
2025-08-18	198.00	199.00	196.00	196.00	188.90	7,400
2025-08-15	197.50	199.00	197.50	198.50	191.31	600
2025-08-14	198.50	199.00	197.50	197.50	190.35	5,500
2025-08-13	198.00	199.00	198.00	198.50	191.31	2,700
2025-08-08	198.00	198.00	198.00	198.00	190.83	100
2025-08-07	198.50	199.00	197.50	197.50	190.35	5,100
2025-08-06	196.50	199.00	196.50	198.50	191.31	4,600

← NewerPage 5 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.