President Bakery Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 68.500 | 68.750 | 67.750 | 67.750 | 61.975 | 1,400 |
| 2024-03-07 | 68.000 | 68.000 | 68.000 | 68.000 | 62.204 | 300 |
| 2024-03-06 | 67.750 | 68.000 | 67.750 | 68.000 | 62.204 | 515 |
| 2024-03-05 | 67.750 | 68.250 | 67.750 | 67.750 | 61.975 | 1,000 |
| 2024-03-01 | 67.750 | 67.750 | 67.750 | 67.750 | 61.975 | 321 |
| 2024-02-29 | 67.750 | 69.500 | 67.750 | 68.000 | 62.204 | 901 |
| 2024-02-28 | 68.250 | 68.250 | 68.250 | 68.250 | 62.433 | 223 |
| 2024-02-27 | 68.500 | 68.500 | 67.250 | 68.000 | 62.204 | 7,400 |
| 2024-02-23 | 67.750 | 68.250 | 67.750 | 68.250 | 62.433 | 1,104 |
| 2024-02-22 | 68.250 | 68.250 | 68.000 | 68.000 | 62.204 | 1,900 |
| 2024-02-21 | 69.000 | 69.000 | 67.750 | 67.750 | 61.975 | 1,600 |
| 2024-02-20 | 68.500 | 68.500 | 68.250 | 68.250 | 62.433 | 1,700 |
| 2024-02-19 | 69.000 | 69.000 | 68.500 | 68.500 | 62.661 | 900 |
| 2024-02-16 | 68.250 | 68.250 | 68.250 | 68.250 | 62.433 | 532 |
| 2024-02-15 | 68.250 | 68.250 | 67.750 | 67.750 | 61.975 | 4,802 |
| 2024-02-14 | 68.750 | 69.000 | 68.500 | 69.000 | 63.119 | 600 |
| 2024-02-13 | 69.000 | 69.000 | 69.000 | 69.000 | 63.119 | 1,401 |
| 2024-02-12 | 68.750 | 68.750 | 68.750 | 68.750 | 62.890 | 402 |
| 2024-02-09 | 68.250 | 68.750 | 68.250 | 68.500 | 62.661 | 1,910 |
| 2024-02-08 | 69.000 | 69.000 | 69.000 | 69.000 | 63.119 | 238 |
| 2024-02-07 | 69.000 | 69.000 | 68.250 | 69.000 | 63.119 | 2,000 |
| 2024-02-06 | 68.500 | 69.000 | 68.000 | 69.000 | 63.119 | 1,528 |
| 2024-02-05 | 69.000 | 69.000 | 68.250 | 68.500 | 62.661 | 1,945 |
| 2024-02-02 | 69.000 | 69.000 | 68.500 | 68.500 | 62.661 | 2,310 |
| 2024-02-01 | 69.000 | 69.000 | 69.000 | 69.000 | 63.119 | 200 |
| 2024-01-30 | 69.000 | 69.000 | 68.500 | 68.750 | 62.890 | 616 |
| 2024-01-29 | 68.500 | 69.500 | 68.500 | 68.500 | 62.661 | 1,000 |
| 2024-01-26 | 68.750 | 68.750 | 68.750 | 68.750 | 62.890 | 100 |
| 2024-01-25 | 69.250 | 69.250 | 69.250 | 69.250 | 63.347 | 900 |
| 2024-01-23 | 68.500 | 69.000 | 68.500 | 69.000 | 63.119 | 1,825 |
| 2024-01-22 | 69.500 | 69.500 | 69.250 | 69.250 | 63.347 | 209 |
| 2024-01-19 | 69.500 | 69.500 | 69.500 | 69.500 | 63.576 | 101 |
| 2024-01-18 | 69.750 | 69.750 | 69.500 | 69.500 | 63.576 | 205 |
| 2024-01-17 | 69.000 | 69.000 | 68.750 | 68.750 | 62.890 | 602 |
| 2024-01-15 | 69.250 | 69.250 | 69.000 | 69.000 | 63.119 | 350 |
| 2024-01-12 | 69.500 | 69.500 | 69.250 | 69.250 | 63.347 | 501 |
| 2024-01-11 | 69.750 | 70.000 | 69.000 | 69.000 | 63.119 | 3,314 |
| 2024-01-09 | 69.500 | 69.750 | 69.500 | 69.750 | 63.805 | 1,460 |
| 2024-01-05 | 69.500 | 69.500 | 69.250 | 69.250 | 63.347 | 814 |
| 2024-01-03 | 69.500 | 69.500 | 69.500 | 69.500 | 63.576 | 2,500 |
| 2024-01-02 | 69.750 | 69.750 | 69.750 | 69.750 | 63.805 | 151 |
| 2023-12-28 | 69.000 | 69.750 | 69.000 | 69.750 | 63.805 | 1,415 |
| 2023-12-27 | 69.000 | 69.000 | 68.750 | 69.000 | 63.119 | 1,315 |
| 2023-12-26 | 69.000 | 69.000 | 69.000 | 69.000 | 63.119 | 3,741 |
| 2023-12-25 | 69.500 | 69.500 | 69.500 | 69.500 | 63.576 | 116 |
| 2023-12-22 | 69.750 | 69.750 | 69.250 | 69.500 | 63.576 | 1,600 |
| 2023-12-20 | 69.750 | 69.750 | 69.250 | 69.750 | 63.805 | 1,000 |
| 2023-12-19 | 69.250 | 69.750 | 69.000 | 69.500 | 63.576 | 1,316 |
| 2023-12-15 | 70.000 | 70.000 | 69.750 | 69.750 | 63.805 | 301 |
| 2023-12-14 | 69.750 | 70.000 | 69.750 | 69.750 | 63.805 | 613 |
| 2023-12-13 | 70.000 | 70.000 | 69.750 | 69.750 | 63.805 | 1,106 |
| 2023-12-12 | 69.750 | 70.000 | 69.750 | 70.000 | 64.033 | 2,219 |
| 2023-12-08 | 69.750 | 69.750 | 69.750 | 69.750 | 63.805 | 1,051 |
| 2023-12-07 | 69.750 | 70.000 | 69.750 | 70.000 | 64.033 | 620 |
| 2023-12-06 | 69.750 | 70.000 | 69.000 | 69.750 | 63.805 | 20,616 |
| 2023-12-04 | 69.500 | 69.750 | 69.000 | 69.750 | 63.805 | 371 |
| 2023-12-01 | 69.000 | 69.000 | 69.000 | 69.000 | 63.119 | 108 |
| 2023-11-30 | 69.250 | 69.750 | 69.250 | 69.250 | 63.347 | 941 |
| 2023-11-29 | 70.000 | 70.000 | 69.750 | 69.750 | 63.805 | 501 |
| 2023-11-27 | 70.000 | 70.000 | 70.000 | 70.000 | 64.033 | 102 |
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.