Thai President Foods Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	200.00	200.00	199.00	199.00	189.37	1,300
2025-02-03	198.50	199.50	198.50	199.00	189.37	1,600
2025-01-31	200.00	200.00	198.50	198.50	188.89	1,100
2025-01-30	200.00	200.00	200.00	200.00	190.32	600
2025-01-29	199.50	200.00	199.50	200.00	190.32	800
2025-01-28	200.00	200.00	200.00	200.00	190.32	600
2025-01-27	198.00	199.50	197.00	198.00	188.42	1,600
2025-01-24	200.00	200.00	198.00	200.00	190.32	3,200
2025-01-23	200.00	200.00	200.00	200.00	190.32	700
2025-01-22	198.50	199.50	198.50	199.50	189.84	700
2025-01-21	198.00	199.00	198.00	198.00	188.42	1,500
2025-01-20	198.50	199.50	198.50	198.50	188.89	1,300
2025-01-17	198.50	198.50	198.50	198.50	188.89	100
2025-01-16	198.50	198.50	198.50	198.50	188.89	100
2025-01-15	199.50	199.50	198.00	198.00	188.42	5,300
2025-01-14	199.00	199.50	198.00	199.50	189.84	1,100
2025-01-13	198.00	199.00	198.00	199.00	189.37	600
2025-01-10	200.00	200.00	198.00	199.50	189.84	2,200
2025-01-09	200.00	200.00	199.50	200.00	190.32	3,000
2025-01-08	200.00	200.00	199.50	200.00	190.32	1,100
2025-01-07	200.00	200.00	199.00	199.50	189.84	6,600
2025-01-06	200.00	200.00	200.00	200.00	190.32	2,700
2025-01-03	199.50	200.00	199.50	200.00	190.32	2,800
2025-01-02	199.50	199.50	199.00	199.50	189.84	500
2024-12-30	199.50	199.50	199.50	199.50	189.84	100
2024-12-27	198.50	199.50	197.00	199.50	189.84	5,700
2024-12-26	200.00	200.00	200.00	200.00	190.32	200
2024-12-25	198.50	200.00	198.00	200.00	190.32	3,500
2024-12-24	199.00	199.00	199.00	199.00	189.37	100
2024-12-23	199.50	199.50	199.00	199.00	189.37	1,100
2024-12-20	199.00	199.50	199.00	199.50	189.84	1,000
2024-12-19	198.50	199.50	198.50	199.50	189.84	2,100
2024-12-18	198.50	199.50	198.00	199.50	189.84	2,000
2024-12-17	198.50	199.00	198.50	198.50	188.89	800
2024-12-16	199.50	199.50	198.50	199.50	189.84	1,400
2024-12-13	199.50	200.00	199.50	200.00	190.32	1,200
2024-12-12	200.00	200.00	199.50	199.50	189.84	300
2024-12-11	199.50	200.00	198.50	198.50	188.89	1,000
2024-12-09	199.50	199.50	199.50	199.50	189.84	100
2024-12-06	199.50	200.00	198.00	200.00	190.32	4,100
2024-12-04	200.00	200.00	199.50	199.50	189.84	300
2024-12-03	200.00	200.00	200.00	200.00	190.32	100
2024-12-02	200.00	201.00	200.00	201.00	191.27	800
2024-11-29	199.50	201.00	199.50	201.00	191.27	600
2024-11-28	200.00	201.00	200.00	200.00	190.32	2,800
2024-11-27	199.50	201.00	199.00	201.00	191.27	1,300
2024-11-26	199.50	199.50	199.50	199.50	189.84	100
2024-11-25	200.00	201.00	200.00	200.00	190.32	1,400
2024-11-22	199.50	201.00	199.50	201.00	191.27	9,600
2024-11-21	200.00	200.00	200.00	200.00	190.32	500
2024-11-20	200.00	200.00	200.00	200.00	190.32	300
2024-11-19	199.50	200.00	199.50	199.50	189.84	300
2024-11-18	201.00	201.00	200.00	200.00	190.32	7,200
2024-11-15	200.00	200.00	199.50	199.50	189.84	1,800
2024-11-14	199.50	200.00	199.50	200.00	190.32	1,900
2024-11-13	200.00	201.00	199.50	200.00	190.32	3,700
2024-11-12	201.00	201.00	200.00	201.00	191.27	5,400
2024-11-11	200.00	201.00	200.00	201.00	191.27	1,600
2024-11-08	200.00	201.00	200.00	200.00	190.32	2,400
2024-11-07	200.00	201.00	200.00	201.00	191.27	2,700

← NewerPage 8 of 21 · 1,201 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.