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%WTI99.50▲ 2.42%
← PB.BK stock page

President Bakery Public Company Limited historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-2369.75069.75069.00069.25062.8041,300
2023-08-2269.25069.25069.25069.25062.8041,500
2023-08-2169.25069.25069.25069.25062.804102
2023-08-1869.25069.25069.25069.25062.804107
2023-08-1770.00070.00070.00070.00063.485101
2023-08-1669.75069.75069.75069.75063.258105
2023-08-1570.00070.00070.00070.00063.485401
2023-08-1169.50069.75069.50069.75063.258305
2023-08-1068.75069.75068.75069.75063.25815,800
2023-08-0969.00069.25068.75068.75062.35115,600
2023-08-0869.75069.75069.00069.00062.5782,117
2023-08-0769.00069.50069.00069.50063.031203
2023-08-0470.00070.00068.75069.00062.57824,103
2023-08-0369.50069.75069.50069.50063.0317,502
2023-08-0270.00070.00070.00070.00063.4852,106
2023-07-3170.00070.00070.00070.00063.485103
2023-07-2670.00070.00069.50069.50063.0313,500
2023-07-2570.00070.00068.75070.00063.4856,803
2023-07-2469.75070.00069.75070.00063.4851,801
2023-07-2169.75069.75069.75069.75063.258801
2023-07-2070.00070.00069.25069.25062.804314
2023-07-1970.25070.25069.00069.25062.8043,103
2023-07-1870.00070.00070.00070.00063.4852,901
2023-07-1769.50070.00069.50070.00063.4854,901
2023-07-1469.75069.75069.75069.75063.2585,017
2023-07-1369.25070.00069.25069.75063.2581,100
2023-07-1270.00070.00070.00070.00063.4851,101
2023-07-1170.00070.00070.00070.00063.4854,101
2023-07-1069.75069.75069.75069.75063.2586,200
2023-07-0769.75069.75069.50069.50063.031200
2023-07-0669.25069.25069.25069.25062.804110
2023-07-0569.25069.50069.00069.50063.0313,100
2023-07-0470.00070.50070.00070.50063.9386,801
2023-07-0369.75070.25069.75070.25063.7113,020
2023-06-3069.50069.50069.50069.50063.031100
2023-06-2969.50069.50069.50069.50063.0311,000
2023-06-2869.25069.25068.25068.75062.351900
2023-06-2769.75069.75068.50068.50062.1242,104
2023-06-2369.75069.75069.75069.75063.258100
2023-06-2269.25069.25069.25069.25062.804500
2023-06-2169.25069.50069.25069.50063.031703
2023-06-2069.50069.50069.00069.50063.0312,300
2023-06-1969.50069.50069.50069.50063.031400
2023-06-1669.75069.75069.25069.50063.0313,250
2023-06-1570.50070.50070.50070.50063.938100
2023-06-1370.00070.25070.00070.25063.711261
2023-06-1269.50069.50069.50069.50063.031100
2023-06-0970.00070.00070.00070.00063.485200
2023-06-0870.25070.25069.00069.00062.5781,092
2023-06-0770.25070.25070.00070.00063.485902
2023-06-0670.00070.00070.00070.00063.485501
2023-06-0270.75070.75070.00070.00063.485304
2023-06-0170.00070.00070.00070.00063.485100
2023-05-3169.50069.50069.50069.50063.0311,400
2023-05-3069.50069.50069.50069.50063.0313,000
2023-05-2969.75070.00069.50069.50063.0311,902
2023-05-2570.00070.00070.00070.00063.4851,001
2023-05-2370.00070.00070.00070.00063.4851,213
2023-05-2270.00070.25070.00070.25063.7116,201
2023-05-1969.75069.75069.75069.75063.258104
← NewerPage 13 of 19 · 1,127 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.