Thai President Foods Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 200.00 | 201.00 | 200.00 | 200.00 | 190.32 | 1,200 |
| 2024-11-05 | 200.00 | 201.00 | 200.00 | 200.00 | 190.32 | 400 |
| 2024-11-04 | 200.00 | 201.00 | 200.00 | 200.00 | 190.32 | 3,900 |
| 2024-11-01 | 201.00 | 202.00 | 200.00 | 201.00 | 191.27 | 6,300 |
| 2024-10-31 | 201.00 | 201.00 | 200.00 | 201.00 | 191.27 | 3,000 |
| 2024-10-30 | 202.00 | 202.00 | 201.00 | 201.00 | 191.27 | 2,300 |
| 2024-10-29 | 202.00 | 202.00 | 202.00 | 202.00 | 192.22 | 1,200 |
| 2024-10-28 | 200.00 | 202.00 | 200.00 | 202.00 | 192.22 | 2,300 |
| 2024-10-25 | 203.00 | 203.00 | 203.00 | 203.00 | 193.18 | 4,686 |
| 2024-10-24 | 202.00 | 203.00 | 200.00 | 203.00 | 193.18 | 7,500 |
| 2024-10-22 | 202.00 | 202.00 | 202.00 | 202.00 | 192.22 | 2,011 |
| 2024-10-21 | 201.00 | 203.00 | 201.00 | 202.00 | 192.22 | 2,800 |
| 2024-10-18 | 203.00 | 204.00 | 201.00 | 201.00 | 191.27 | 51,700 |
| 2024-10-17 | 203.00 | 203.00 | 203.00 | 203.00 | 193.18 | 2,320 |
| 2024-10-16 | 203.00 | 203.00 | 203.00 | 203.00 | 193.18 | 1,738 |
| 2024-10-15 | 203.00 | 204.00 | 203.00 | 203.00 | 193.18 | 4,000 |
| 2024-10-11 | 205.00 | 205.00 | 205.00 | 205.00 | 195.08 | 1,002 |
| 2024-10-10 | 206.00 | 206.00 | 203.00 | 205.00 | 195.08 | 400 |
| 2024-10-09 | 204.00 | 205.00 | 203.00 | 205.00 | 195.08 | 2,100 |
| 2024-10-08 | 204.00 | 206.00 | 204.00 | 204.00 | 194.13 | 700 |
| 2024-10-07 | 205.00 | 205.00 | 204.00 | 204.00 | 194.13 | 1,700 |
| 2024-10-04 | 204.00 | 204.00 | 204.00 | 204.00 | 194.13 | 7,106 |
| 2024-10-03 | 205.00 | 205.00 | 204.00 | 204.00 | 194.13 | 2,000 |
| 2024-10-02 | 208.00 | 208.00 | 205.00 | 205.00 | 195.08 | 3,900 |
| 2024-10-01 | 207.00 | 207.00 | 207.00 | 207.00 | 194.22 | 9,138 |
| 2024-09-30 | 205.00 | 207.00 | 204.00 | 207.00 | 194.22 | 3,300 |
| 2024-09-27 | 205.00 | 205.00 | 205.00 | 205.00 | 192.35 | 6,448 |
| 2024-09-26 | 207.00 | 207.00 | 205.00 | 205.00 | 192.35 | 1,800 |
| 2024-09-25 | 207.00 | 208.00 | 207.00 | 207.00 | 194.22 | 4,600 |
| 2024-09-24 | 208.00 | 208.00 | 207.00 | 207.00 | 194.22 | 3,300 |
| 2024-09-23 | 207.00 | 208.00 | 206.00 | 207.00 | 194.22 | 5,600 |
| 2024-09-20 | 206.00 | 206.00 | 204.00 | 204.00 | 191.41 | 8,200 |
| 2024-09-19 | 197.50 | 197.50 | 197.50 | 197.50 | 185.31 | 25,041 |
| 2024-09-18 | 197.50 | 197.50 | 197.50 | 197.50 | 185.31 | 1,870 |
| 2024-09-17 | 197.50 | 197.50 | 197.50 | 197.50 | 185.31 | 5,665 |
| 2024-09-16 | 197.50 | 197.50 | 197.50 | 197.50 | 185.31 | 2,753 |
| 2024-09-13 | 197.00 | 198.00 | 197.00 | 197.50 | 185.31 | 3,800 |
| 2024-09-12 | 196.00 | 197.50 | 195.00 | 197.00 | 184.84 | 38,700 |
| 2024-09-11 | 195.50 | 196.00 | 194.50 | 196.00 | 183.90 | 4,900 |
| 2024-09-10 | 196.50 | 196.50 | 196.00 | 196.00 | 183.90 | 4,000 |
| 2024-09-09 | 195.00 | 195.00 | 195.00 | 195.00 | 182.96 | 1,195 |
| 2024-09-06 | 195.00 | 196.00 | 195.00 | 195.00 | 182.96 | 4,400 |
| 2024-09-05 | 196.00 | 196.00 | 194.50 | 194.50 | 182.49 | 19,600 |
| 2024-09-04 | 198.00 | 198.00 | 198.00 | 198.00 | 185.78 | 2,518 |
| 2024-09-03 | 198.00 | 198.00 | 198.00 | 198.00 | 185.78 | 21,701 |
| 2024-09-02 | 198.00 | 198.00 | 198.00 | 198.00 | 185.78 | 38,013 |
| 2024-08-30 | 198.00 | 198.00 | 198.00 | 198.00 | 185.78 | 400 |
| 2024-08-29 | 198.00 | 198.50 | 198.00 | 198.00 | 185.78 | 9,100 |
| 2024-08-28 | 198.00 | 198.50 | 198.00 | 198.00 | 185.78 | 6,700 |
| 2024-08-27 | 198.00 | 198.00 | 198.00 | 198.00 | 185.78 | 1,200 |
| 2024-08-26 | 198.00 | 198.00 | 198.00 | 198.00 | 185.78 | 5,102 |
| 2024-08-23 | 198.00 | 198.50 | 197.50 | 198.00 | 185.78 | 3,700 |
| 2024-08-22 | 198.00 | 198.00 | 198.00 | 198.00 | 185.78 | 3,002 |
| 2024-08-21 | 197.50 | 198.00 | 197.50 | 198.00 | 185.78 | 1,800 |
| 2024-08-20 | 198.50 | 198.50 | 197.50 | 198.00 | 185.78 | 7,200 |
| 2024-08-19 | 198.50 | 198.50 | 198.00 | 198.50 | 186.25 | 1,000 |
| 2024-08-16 | 198.00 | 198.50 | 197.00 | 198.50 | 186.25 | 9,000 |
| 2024-08-15 | 198.50 | 198.50 | 198.50 | 198.50 | 186.25 | 2,438 |
| 2024-08-14 | 198.00 | 198.50 | 198.00 | 198.50 | 186.25 | 2,100 |
| 2024-08-13 | 198.50 | 198.50 | 198.00 | 198.50 | 186.25 | 3,700 |
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.