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%WTI98.90▲ 1.80%
← PB.BK stock page

President Bakery Public Company Limited historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-01-2769.00069.00069.00069.00061.566116
2023-01-2669.25069.25069.00069.00061.5661,755
2023-01-2569.75069.75069.75069.75062.235335
2023-01-2469.00069.00069.00069.00061.5662,104
2023-01-2369.25069.25069.00069.00061.5661,990
2023-01-2069.25069.25069.25069.25061.789400
2023-01-1869.50069.50069.50069.50062.012101
2023-01-1669.75069.75069.25069.50062.0121,600
2023-01-1370.00070.00069.75069.75062.2351,210
2023-01-1269.00069.50069.00069.25061.789801
2023-01-1169.00069.00069.00069.00061.5663,002
2023-01-0669.75069.75069.75069.75062.235905
2023-01-0568.75069.25068.50069.25061.789418
2023-01-0469.25069.25067.75069.25061.78935,191
2023-01-0369.25069.25069.25069.25061.789200
2022-12-3069.50069.50069.00069.00061.5662,002
2022-12-2969.50069.50069.50069.50062.012289
2022-12-2870.00070.00070.00070.00062.458200
2022-12-2769.75070.25069.75070.00062.458541
2022-12-2667.50069.75067.00069.75062.2351,903
2022-12-2369.75069.75069.75069.75062.2354,501
2022-12-2269.75069.75069.75069.75062.235100
2022-12-2069.75069.75069.50069.50062.0129,500
2022-12-1670.00070.25070.00070.25062.681300
2022-12-1569.75070.25069.75070.25062.6811,600
2022-12-1369.50070.25069.50069.75062.2352,314
2022-12-0969.75070.25069.75070.25062.6817,105
2022-12-0869.50070.00069.50069.75062.2359,913
2022-12-0769.50069.75069.50069.75062.23511,700
2022-12-0669.00069.50068.75068.75061.34310,402
2022-12-0269.25069.25069.25069.25061.7899,200
2022-12-0169.00069.25069.00069.25061.78917,801
2022-11-3068.75069.00068.50069.00061.5664,301
2022-11-2969.00069.25068.50069.25061.7895,112
2022-11-2869.00069.25068.75069.25061.7891,716
2022-11-2469.00069.25069.00069.25061.7897,400
2022-11-2368.50069.25068.50069.00061.5663,800
2022-11-2268.75069.25068.75069.25061.7891,561
2022-11-2169.00069.00068.25069.00061.5662,730
2022-11-1868.75069.00068.75069.00061.5664,302
2022-11-1768.75069.00068.75069.00061.56615,050
2022-11-1668.25068.75068.00068.75061.343900
2022-11-1568.25068.75068.25068.75061.3432,200
2022-11-1469.00069.00069.00069.00061.566511
2022-11-1168.50068.50068.50068.50061.1202,400
2022-11-1068.50068.50068.50068.50061.120138
2022-11-0969.50069.50068.50068.50061.120400
2022-11-0868.75068.75068.50068.50061.12010,300
2022-11-0768.50068.75068.50068.75061.3431,302
2022-11-0468.25068.50068.25068.50061.1205,505
2022-11-0368.50068.50068.50068.50061.1208,000
2022-11-0268.50068.50068.25068.25060.8972,720
2022-11-0168.50068.50068.25068.25060.8971,006
2022-10-3168.50068.50068.50068.50061.120316
2022-10-2768.25068.25068.25068.25060.89713,503
2022-10-2668.25068.25068.00068.25060.89712,000
2022-10-2568.00068.25068.00068.00060.67326,201
2022-10-2168.50068.75068.00068.00060.6732,500
2022-10-2068.75068.75068.50068.50061.1202,700
2022-10-1968.00068.00068.00068.00060.6737,705
← NewerPage 15 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.