Thai President Foods Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	200.00	200.00	198.00	198.00	188.42	2,600
2025-05-02	199.50	200.00	198.00	199.00	189.37	6,100
2025-04-30	197.00	200.00	197.00	200.00	190.32	19,400
2025-04-29	198.00	198.50	197.00	197.50	187.94	6,800
2025-04-28	198.00	200.00	197.00	197.00	187.47	6,800
2025-04-25	197.00	198.50	197.00	198.50	188.89	2,600
2025-04-24	197.50	198.00	196.50	197.00	187.47	5,700
2025-04-23	198.00	199.00	197.50	197.50	187.94	2,800
2025-04-22	199.00	200.00	198.00	198.00	188.42	16,900
2025-04-21	197.50	199.00	197.50	197.50	187.94	5,300
2025-04-18	198.00	199.00	197.50	197.50	187.94	1,400
2025-04-17	198.50	199.00	198.00	198.00	188.42	1,800
2025-04-16	198.00	199.50	196.00	199.00	189.37	3,300
2025-04-11	199.00	199.00	198.00	199.00	189.37	500
2025-04-10	199.00	199.00	199.00	199.00	189.37	1,600
2025-04-09	199.50	199.50	198.50	199.00	189.37	500
2025-04-08	199.00	200.00	198.00	199.50	189.84	6,100
2025-04-04	198.50	198.50	198.00	198.00	188.42	600
2025-04-03	199.50	199.50	199.50	199.50	189.84	100
2025-04-02	199.50	199.50	199.50	199.50	189.84	200
2025-04-01	199.50	199.50	199.00	199.00	189.37	300
2025-03-31	198.00	198.50	197.00	198.50	188.89	2,900
2025-03-28	200.00	200.00	199.00	200.00	190.32	1,400
2025-03-27	198.50	200.00	198.50	199.00	189.37	2,000
2025-03-26	199.00	200.00	195.00	199.00	189.37	24,200
2025-03-25	200.00	201.00	199.00	199.50	189.84	3,700
2025-03-24	201.00	201.00	199.00	200.00	190.32	2,600
2025-03-21	201.00	202.00	199.50	202.00	192.22	1,600
2025-03-20	200.00	200.00	200.00	200.00	190.32	25,100
2025-03-19	202.00	202.00	200.00	202.00	192.22	10,100
2025-03-18	200.00	201.00	200.00	200.00	190.32	2,600
2025-03-17	201.00	202.00	199.50	199.50	189.84	17,000
2025-03-14	201.00	202.00	199.00	200.00	190.32	10,600
2025-03-13	200.00	200.00	199.50	199.50	189.84	500
2025-03-12	199.00	202.00	199.00	201.00	191.27	800
2025-03-11	200.00	201.00	200.00	201.00	191.27	1,200
2025-03-10	202.00	203.00	200.00	201.00	191.27	3,300
2025-03-07	202.00	202.00	200.00	202.00	192.22	4,900
2025-03-06	199.50	202.00	199.50	200.00	190.32	4,600
2025-03-05	199.00	199.50	198.50	199.50	189.84	13,400
2025-03-04	199.00	199.50	199.00	199.00	189.37	5,300
2025-03-03	199.50	199.50	198.50	199.00	189.37	1,400
2025-02-28	200.00	200.00	198.50	200.00	190.32	4,400
2025-02-27	200.00	200.00	198.50	200.00	190.32	3,500
2025-02-26	199.50	199.50	199.50	199.50	189.84	1,300
2025-02-25	200.00	200.00	198.00	198.50	188.89	3,000
2025-02-24	199.50	200.00	198.50	198.50	188.89	900
2025-02-21	200.00	200.00	200.00	200.00	190.32	9,400
2025-02-20	199.50	200.00	199.00	200.00	190.32	13,700
2025-02-19	200.00	200.00	199.00	199.00	189.37	2,900
2025-02-18	200.00	200.00	199.00	199.00	189.37	3,900
2025-02-17	200.00	200.00	198.00	200.00	190.32	15,200
2025-02-14	199.50	199.50	199.50	199.50	189.84	1,300
2025-02-13	199.50	199.50	198.50	199.00	189.37	2,700
2025-02-11	198.00	199.50	198.00	199.00	189.37	1,800
2025-02-10	198.50	199.50	198.00	199.00	189.37	2,400
2025-02-07	200.00	200.00	180.00	198.00	188.42	55,300
2025-02-06	200.00	200.00	198.50	199.50	189.84	1,000
2025-02-05	200.00	200.00	198.00	198.50	188.89	5,500
2025-02-04	200.00	200.00	199.00	199.00	189.37	1,300

← NewerPage 7 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.