See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.32▼ 3.41%
← PB.BK stock page

President Bakery Public Company Limited historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-2469.50069.75069.25069.25063.3471,601
2023-11-2369.00069.50069.00069.50063.576700
2023-11-2269.25069.25068.00068.00062.2046,404
2023-11-2169.75070.00069.50069.50063.5761,501
2023-11-2070.50070.50070.00070.00064.033500
2023-11-1770.25070.25070.25070.25064.262104
2023-11-1670.00070.50069.50069.75063.8053,300
2023-11-1470.00070.00070.00070.00064.033141
2023-11-1070.75070.75070.75070.75064.719703
2023-11-0970.50070.50070.25070.25064.2627,001
2023-11-0770.25070.50070.25070.50064.49110,329
2023-11-0670.00070.25069.75070.00064.0331,720
2023-11-0369.50070.00069.50070.00064.03325,504
2023-11-0269.50069.50069.50069.50063.576110
2023-11-0169.25069.50069.00069.50063.576725
2023-10-3170.00070.00070.00070.00064.0334,931
2023-10-3069.50069.75069.50069.75063.8054,500
2023-10-2769.00069.50069.00069.50063.5766,002
2023-10-2669.25069.25068.75069.25063.347700
2023-10-2569.25069.50069.25069.50063.576200
2023-10-2469.75069.75068.75068.75062.8901,307
2023-10-2069.25069.75069.25069.75063.805450
2023-10-1969.00069.75069.00069.75063.8054,700
2023-10-1869.50069.50069.00069.00063.1191,200
2023-10-1769.50069.50069.25069.25063.3471,240
2023-10-1669.50069.75069.50069.75063.805425
2023-10-1269.75069.75069.75069.75063.805300
2023-10-1169.50069.50069.50069.50063.576611
2023-10-1069.50069.50069.50069.50063.576115
2023-10-0669.00069.75068.75069.75063.8052,011
2023-10-0569.00069.50069.00069.50063.576307
2023-10-0469.50069.50069.50069.50063.576165
2023-10-0369.25069.25069.25069.25063.347227
2023-10-0269.25069.25068.75069.25063.347756
2023-09-2969.50069.50069.50069.50063.576232
2023-09-2869.75069.75068.75069.50063.5761,201
2023-09-2769.00069.00069.00069.00063.119106
2023-09-2669.25070.00069.00069.00063.1193,344
2023-09-2569.25069.25069.25069.25063.347113
2023-09-2269.25069.25068.75068.75062.8901,010
2023-09-2169.50069.50068.75068.75062.890910
2023-09-2069.75069.75069.25069.25063.3471,506
2023-09-1969.25069.25069.25069.25063.3472,100
2023-09-1870.00070.00069.25069.25063.3473,201
2023-09-1569.50070.00069.50070.00064.033600
2023-09-1470.25070.25070.00070.00064.033201
2023-09-1370.00070.00070.00070.00064.0331,901
2023-09-1269.75070.00069.75070.00064.033405
2023-09-1169.75070.00069.75070.00064.033801
2023-09-0870.00070.00069.25069.75063.805700
2023-09-0670.00070.00070.00070.00064.033306
2023-09-0569.25069.75069.25069.75063.805209
2023-09-0469.00069.50069.00069.50063.576702
2023-09-0170.00070.00070.00070.00063.485900
2023-08-3170.00070.25070.00070.25063.7111,317
2023-08-3070.00070.00070.00070.00063.4851,012
2023-08-2970.00070.00070.00070.00063.485603
2023-08-2870.00070.00070.00070.00063.485142
2023-08-2569.50069.75069.50069.75063.258307
2023-08-2469.00070.00069.00070.00063.4853,501
← NewerPage 12 of 19 · 1,132 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-310.6200 THB
2026-05-110.7900 THB
2025-09-010.7100 THB
2025-05-091.0100 THB
2024-09-020.8900 THB
2024-05-130.8000 THB
2023-09-040.6000 THB
2023-05-101.1400 THB
2022-09-050.8600 THB
2022-05-091.0600 THB
2021-09-060.8400 THB
2021-04-260.9400 THB
2020-09-010.9600 THB
2020-04-221.0900 THB
2019-09-030.8100 THB
2019-05-070.8500 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.