President Bakery Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	69.250	70.000	69.000	69.750	63.258	4,306
2023-05-17	69.500	69.500	69.500	69.500	63.031	700
2023-05-16	71.000	71.250	69.750	70.000	63.485	2,100
2023-05-15	70.000	71.250	70.000	71.250	64.618	2,808
2023-05-12	70.250	70.250	70.000	70.000	63.485	9,800
2023-05-11	70.750	70.750	70.750	70.750	64.165	200
2023-05-10	69.000	71.000	69.000	71.000	64.391	1,345
2023-05-09	70.250	71.000	69.750	70.500	62.904	6,200
2023-05-08	70.000	70.250	70.000	70.250	62.681	300
2023-05-03	70.000	70.500	70.000	70.500	62.904	401
2023-05-02	70.250	70.250	70.000	70.000	62.458	200
2023-04-28	69.750	70.000	69.750	70.000	62.458	414
2023-04-27	70.500	70.500	70.250	70.250	62.681	301
2023-04-26	70.750	70.750	70.000	70.000	62.458	800
2023-04-25	70.250	70.250	70.000	70.000	62.458	401
2023-04-24	70.000	71.000	70.000	71.000	63.350	400
2023-04-20	70.000	70.000	70.000	70.000	62.458	100
2023-04-19	71.000	71.000	71.000	71.000	63.350	100
2023-04-18	71.250	71.250	71.250	71.250	63.573	503
2023-04-11	70.000	71.000	69.000	71.000	63.350	1,500
2023-04-10	69.750	71.000	69.750	71.000	63.350	600
2023-04-05	70.750	70.750	70.750	70.750	63.127	150
2023-04-04	70.250	70.250	70.250	70.250	62.681	310
2023-04-03	70.250	70.750	70.250	70.500	62.904	1,303
2023-03-31	70.500	70.750	70.250	70.750	63.127	1,603
2023-03-30	70.500	70.750	70.500	70.750	63.127	730
2023-03-28	70.250	70.500	70.250	70.500	62.904	2,110
2023-03-27	70.000	70.500	70.000	70.250	62.681	1,700
2023-03-24	70.000	70.000	70.000	70.000	62.458	102
2023-03-23	70.250	70.250	70.250	70.250	62.681	103
2023-03-20	70.750	70.750	70.750	70.750	63.127	400
2023-03-17	70.500	70.750	70.500	70.750	63.127	3,337
2023-03-16	70.250	70.500	70.250	70.250	62.681	1,700
2023-03-15	70.000	70.000	70.000	70.000	62.458	1,200
2023-03-14	70.000	70.000	69.500	70.000	62.458	2,000
2023-03-13	69.500	70.000	69.500	70.000	62.458	1,315
2023-03-10	68.750	70.000	68.750	69.500	62.012	11,500
2023-03-09	70.500	70.750	70.500	70.750	63.127	2,905
2023-03-08	70.500	70.500	70.500	70.500	62.904	315
2023-03-07	70.500	70.750	69.750	70.750	63.127	5,611
2023-03-03	70.500	70.500	70.500	70.500	62.904	900
2023-03-02	70.500	70.500	70.500	70.500	62.904	5,800
2023-03-01	70.250	70.500	70.250	70.500	62.904	2,501
2023-02-28	70.500	70.500	70.500	70.500	62.904	3,600
2023-02-27	70.250	70.500	70.250	70.500	62.904	6,701
2023-02-24	70.500	70.500	70.500	70.500	62.904	2,012
2023-02-23	71.000	71.500	71.000	71.000	63.350	1,201
2023-02-22	71.500	71.750	71.250	71.500	63.796	5,919
2023-02-21	70.250	71.250	70.250	71.250	63.573	19,464
2023-02-20	69.500	70.250	69.500	70.000	62.458	22,501
2023-02-17	69.250	69.250	69.250	69.250	61.789	100
2023-02-14	68.750	68.750	67.000	68.500	61.120	2,200
2023-02-10	69.000	69.000	69.000	69.000	61.566	1,000
2023-02-09	69.000	69.000	69.000	69.000	61.566	300
2023-02-08	69.250	69.250	69.250	69.250	61.789	100
2023-02-06	69.250	69.250	69.000	69.000	61.566	1,240
2023-02-03	69.000	69.000	69.000	69.000	61.566	1,100
2023-02-02	69.750	70.000	69.000	69.000	61.566	20,801
2023-02-01	69.750	70.000	69.750	70.000	62.458	13,300
2023-01-30	69.500	69.750	69.500	69.750	62.235	328

← NewerPage 14 of 19 · 1,127 trading daysOlder →

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.