President Bakery Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 64.250 | 64.500 | 64.250 | 64.500 | 59.707 | 7,684 |
| 2024-06-10 | 64.500 | 64.500 | 64.250 | 64.500 | 59.707 | 1,197 |
| 2024-06-07 | 64.500 | 64.500 | 64.500 | 64.500 | 59.707 | 900 |
| 2024-06-06 | 64.750 | 65.000 | 64.500 | 64.500 | 59.707 | 2,002 |
| 2024-06-05 | 64.500 | 65.000 | 64.500 | 64.500 | 59.707 | 6,509 |
| 2024-06-04 | 64.750 | 65.000 | 64.500 | 64.500 | 59.707 | 8,015 |
| 2024-05-31 | 64.750 | 65.250 | 64.500 | 64.500 | 59.707 | 12,455 |
| 2024-05-30 | 64.250 | 65.000 | 64.250 | 65.000 | 60.170 | 6,800 |
| 2024-05-29 | 65.000 | 65.000 | 64.500 | 64.750 | 59.939 | 1,706 |
| 2024-05-28 | 65.000 | 65.000 | 64.500 | 65.000 | 60.170 | 5,705 |
| 2024-05-27 | 64.500 | 65.000 | 64.500 | 65.000 | 60.170 | 1,605 |
| 2024-05-24 | 65.250 | 65.500 | 63.750 | 64.750 | 59.939 | 15,170 |
| 2024-05-23 | 65.750 | 66.000 | 64.250 | 65.500 | 60.633 | 14,209 |
| 2024-05-21 | 65.250 | 66.000 | 64.250 | 66.000 | 61.096 | 15,187 |
| 2024-05-20 | 66.000 | 66.000 | 65.250 | 66.000 | 61.096 | 5,896 |
| 2024-05-17 | 65.750 | 66.000 | 64.250 | 66.000 | 61.096 | 9,007 |
| 2024-05-16 | 66.000 | 66.500 | 64.500 | 66.000 | 61.096 | 35,007 |
| 2024-05-15 | 66.000 | 67.000 | 64.750 | 64.750 | 59.939 | 9,716 |
| 2024-05-14 | 66.500 | 67.000 | 65.500 | 65.500 | 60.633 | 17,733 |
| 2024-05-13 | 66.750 | 67.500 | 65.000 | 67.000 | 62.021 | 47,596 |
| 2024-05-10 | 67.750 | 68.500 | 67.750 | 67.750 | 61.975 | 22,821 |
| 2024-05-09 | 68.000 | 68.250 | 67.750 | 68.000 | 62.204 | 9,498 |
| 2024-05-08 | 68.500 | 68.500 | 67.750 | 68.250 | 62.433 | 5,122 |
| 2024-05-07 | 68.250 | 69.000 | 68.000 | 68.250 | 62.433 | 9,108 |
| 2024-05-03 | 68.250 | 68.500 | 68.000 | 68.000 | 62.204 | 2,102 |
| 2024-05-02 | 68.250 | 68.500 | 68.000 | 68.500 | 62.661 | 2,020 |
| 2024-04-30 | 68.250 | 68.500 | 67.750 | 68.500 | 62.661 | 3,711 |
| 2024-04-29 | 68.250 | 68.500 | 68.250 | 68.500 | 62.661 | 600 |
| 2024-04-26 | 68.000 | 68.250 | 67.750 | 68.250 | 62.433 | 2,707 |
| 2024-04-25 | 67.750 | 68.250 | 67.750 | 68.250 | 62.433 | 700 |
| 2024-04-24 | 68.000 | 68.000 | 68.000 | 68.000 | 62.204 | 200 |
| 2024-04-23 | 68.000 | 68.250 | 67.750 | 68.000 | 62.204 | 1,101 |
| 2024-04-22 | 68.000 | 68.500 | 67.750 | 68.250 | 62.433 | 7,539 |
| 2024-04-19 | 68.750 | 68.750 | 67.750 | 68.500 | 62.661 | 1,501 |
| 2024-04-18 | 68.500 | 69.000 | 67.750 | 68.250 | 62.433 | 1,300 |
| 2024-04-17 | 68.000 | 68.250 | 68.000 | 68.250 | 62.433 | 200 |
| 2024-04-11 | 68.250 | 68.500 | 67.750 | 67.750 | 61.975 | 11,000 |
| 2024-04-10 | 68.000 | 68.750 | 67.750 | 68.750 | 62.890 | 8,313 |
| 2024-04-09 | 68.500 | 69.000 | 68.000 | 68.750 | 62.890 | 7,300 |
| 2024-04-05 | 68.250 | 69.000 | 68.250 | 68.750 | 62.890 | 3,320 |
| 2024-04-04 | 68.250 | 69.000 | 68.250 | 68.750 | 62.890 | 2,401 |
| 2024-04-03 | 68.250 | 69.000 | 68.250 | 69.000 | 63.119 | 5,900 |
| 2024-04-02 | 68.250 | 69.000 | 68.250 | 69.000 | 63.119 | 7,301 |
| 2024-04-01 | 68.750 | 69.250 | 68.250 | 69.000 | 63.119 | 1,500 |
| 2024-03-29 | 69.000 | 69.750 | 68.750 | 69.500 | 63.576 | 5,500 |
| 2024-03-28 | 69.250 | 69.750 | 68.750 | 69.750 | 63.805 | 4,311 |
| 2024-03-27 | 68.500 | 69.750 | 68.500 | 69.750 | 63.805 | 301 |
| 2024-03-26 | 67.500 | 70.000 | 67.500 | 70.000 | 64.033 | 6,422 |
| 2024-03-25 | 68.000 | 70.000 | 68.000 | 68.250 | 62.433 | 5,022 |
| 2024-03-22 | 67.500 | 67.500 | 67.500 | 67.500 | 61.747 | 108 |
| 2024-03-21 | 67.250 | 69.000 | 67.250 | 67.250 | 61.518 | 6,742 |
| 2024-03-20 | 68.250 | 69.750 | 67.250 | 67.250 | 61.518 | 5,302 |
| 2024-03-19 | 67.000 | 67.000 | 66.750 | 67.000 | 61.289 | 1,507 |
| 2024-03-18 | 67.500 | 67.500 | 66.750 | 66.750 | 61.060 | 3,001 |
| 2024-03-15 | 67.000 | 67.000 | 67.000 | 67.000 | 61.289 | 1,019 |
| 2024-03-14 | 67.250 | 67.250 | 67.250 | 67.250 | 61.518 | 1,000 |
| 2024-03-13 | 67.750 | 68.000 | 67.500 | 67.500 | 61.747 | 800 |
| 2024-03-12 | 67.750 | 67.750 | 67.750 | 67.750 | 61.975 | 515 |
| 2024-03-11 | 68.500 | 68.500 | 68.500 | 68.500 | 62.661 | 100 |
| 2024-03-08 | 68.500 | 68.750 | 67.750 | 67.750 | 61.975 | 1,400 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-31 | 0.6200 THB |
| 2026-05-11 | 0.7900 THB |
| 2025-09-01 | 0.7100 THB |
| 2025-05-09 | 1.0100 THB |
| 2024-09-02 | 0.8900 THB |
| 2024-05-13 | 0.8000 THB |
| 2023-09-04 | 0.6000 THB |
| 2023-05-10 | 1.1400 THB |
| 2022-09-05 | 0.8600 THB |
| 2022-05-09 | 1.0600 THB |
| 2021-09-06 | 0.8400 THB |
| 2021-04-26 | 0.9400 THB |
| 2020-09-01 | 0.9600 THB |
| 2020-04-22 | 1.0900 THB |
| 2019-09-03 | 0.8100 THB |
| 2019-05-07 | 0.8500 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.