Thai President Foods Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 195.00 | 197.00 | 195.00 | 196.00 | 188.90 | 8,700 |
| 2025-08-04 | 196.00 | 196.50 | 195.00 | 195.00 | 187.94 | 2,800 |
| 2025-08-01 | 197.00 | 197.00 | 195.50 | 195.50 | 188.42 | 3,700 |
| 2025-07-31 | 196.00 | 197.00 | 196.00 | 196.00 | 188.90 | 4,700 |
| 2025-07-30 | 195.00 | 198.00 | 195.00 | 195.50 | 188.42 | 4,600 |
| 2025-07-29 | 195.00 | 195.50 | 195.00 | 195.50 | 188.42 | 500 |
| 2025-07-25 | 196.50 | 198.00 | 194.50 | 194.50 | 187.45 | 1,800 |
| 2025-07-24 | 195.00 | 196.00 | 194.00 | 194.00 | 186.97 | 1,400 |
| 2025-07-23 | 194.00 | 195.00 | 193.50 | 195.00 | 187.94 | 3,400 |
| 2025-07-22 | 194.00 | 194.00 | 193.50 | 193.50 | 186.49 | 500 |
| 2025-07-21 | 194.50 | 194.50 | 193.50 | 193.50 | 186.49 | 1,900 |
| 2025-07-18 | 195.00 | 195.00 | 193.50 | 193.50 | 186.49 | 4,600 |
| 2025-07-17 | 194.50 | 195.00 | 193.50 | 195.00 | 187.94 | 4,100 |
| 2025-07-16 | 194.50 | 195.00 | 194.00 | 194.00 | 186.97 | 1,300 |
| 2025-07-15 | 195.50 | 195.50 | 194.50 | 194.50 | 187.45 | 1,700 |
| 2025-07-14 | 194.50 | 195.00 | 194.50 | 195.00 | 187.94 | 800 |
| 2025-07-11 | 194.00 | 195.00 | 194.00 | 194.50 | 187.45 | 700 |
| 2025-07-09 | 194.00 | 194.00 | 193.00 | 193.00 | 186.01 | 6,100 |
| 2025-07-08 | 193.50 | 195.00 | 193.50 | 193.50 | 186.49 | 1,600 |
| 2025-07-07 | 195.00 | 195.00 | 194.00 | 195.00 | 187.94 | 2,100 |
| 2025-07-04 | 196.00 | 196.50 | 194.50 | 195.00 | 187.94 | 4,500 |
| 2025-07-03 | 194.00 | 196.50 | 194.00 | 196.00 | 188.90 | 10,400 |
| 2025-07-02 | 193.00 | 193.50 | 192.50 | 192.50 | 185.53 | 5,300 |
| 2025-07-01 | 193.50 | 194.00 | 193.00 | 193.00 | 186.01 | 2,900 |
| 2025-06-30 | 194.50 | 196.00 | 193.00 | 194.50 | 187.45 | 27,100 |
| 2025-06-27 | 194.00 | 194.50 | 193.50 | 193.50 | 186.49 | 2,200 |
| 2025-06-26 | 193.50 | 194.50 | 193.50 | 193.50 | 186.49 | 1,000 |
| 2025-06-25 | 194.50 | 194.50 | 193.50 | 194.00 | 186.97 | 1,900 |
| 2025-06-24 | 194.50 | 194.50 | 193.50 | 193.50 | 186.49 | 1,000 |
| 2025-06-23 | 195.00 | 195.00 | 194.00 | 194.50 | 187.45 | 2,300 |
| 2025-06-20 | 195.00 | 195.50 | 194.00 | 194.00 | 186.97 | 3,100 |
| 2025-06-19 | 195.50 | 195.50 | 194.50 | 195.50 | 188.42 | 4,600 |
| 2025-06-18 | 195.00 | 197.50 | 195.00 | 197.50 | 190.35 | 400 |
| 2025-06-17 | 194.50 | 200.00 | 194.50 | 194.50 | 187.45 | 21,900 |
| 2025-06-16 | 195.00 | 195.50 | 194.50 | 194.50 | 187.45 | 2,500 |
| 2025-06-13 | 194.00 | 195.50 | 194.00 | 194.00 | 186.97 | 2,200 |
| 2025-06-12 | 194.50 | 195.00 | 194.50 | 195.00 | 187.94 | 1,000 |
| 2025-06-11 | 193.50 | 196.50 | 193.50 | 194.00 | 186.97 | 5,300 |
| 2025-06-10 | 193.50 | 193.50 | 193.00 | 193.00 | 186.01 | 2,600 |
| 2025-06-09 | 194.00 | 195.00 | 193.50 | 193.50 | 186.49 | 5,900 |
| 2025-06-06 | 194.00 | 195.00 | 193.50 | 194.00 | 186.97 | 5,300 |
| 2025-06-05 | 194.50 | 194.50 | 194.00 | 194.00 | 186.97 | 2,100 |
| 2025-06-04 | 194.50 | 195.00 | 194.00 | 194.00 | 186.97 | 2,900 |
| 2025-05-30 | 194.00 | 194.50 | 193.50 | 194.50 | 187.45 | 2,200 |
| 2025-05-29 | 194.50 | 195.00 | 193.00 | 195.00 | 187.94 | 5,600 |
| 2025-05-28 | 193.50 | 195.00 | 193.50 | 193.50 | 186.49 | 3,500 |
| 2025-05-27 | 195.50 | 195.50 | 194.00 | 194.00 | 186.97 | 3,900 |
| 2025-05-26 | 194.50 | 195.50 | 194.00 | 195.50 | 188.42 | 5,400 |
| 2025-05-23 | 195.00 | 196.00 | 193.00 | 194.00 | 186.97 | 14,000 |
| 2025-05-22 | 195.50 | 195.50 | 194.00 | 194.50 | 187.45 | 7,500 |
| 2025-05-21 | 195.00 | 196.50 | 194.50 | 196.00 | 188.90 | 15,800 |
| 2025-05-20 | 196.50 | 197.00 | 194.50 | 196.50 | 189.38 | 12,700 |
| 2025-05-19 | 195.50 | 197.00 | 194.50 | 196.50 | 189.38 | 17,200 |
| 2025-05-16 | 197.50 | 198.00 | 195.00 | 195.50 | 188.42 | 32,100 |
| 2025-05-15 | 198.50 | 199.00 | 197.00 | 199.00 | 191.79 | 21,000 |
| 2025-05-14 | 197.50 | 199.00 | 197.50 | 199.00 | 191.79 | 7,200 |
| 2025-05-13 | 198.00 | 198.50 | 197.50 | 197.50 | 190.35 | 3,900 |
| 2025-05-09 | 196.50 | 198.50 | 196.50 | 198.00 | 190.83 | 3,400 |
| 2025-05-08 | 198.50 | 199.50 | 198.50 | 199.50 | 189.84 | 9,900 |
| 2025-05-07 | 197.50 | 199.00 | 197.50 | 198.50 | 188.89 | 10,800 |
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.