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%WTI99.39▲ 2.31%
← PB.BK stock page

President Bakery Public Company Limited historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-10-1868.25068.25068.00068.25060.8971,502
2022-10-1768.00068.00067.75068.00060.67317,206
2022-10-1267.50067.50067.25067.25060.0041,704
2022-10-1167.50068.00067.50068.00060.6735,204
2022-10-1067.50068.00067.50068.00060.6731,225
2022-10-0768.00068.00068.00068.00060.673100
2022-10-0668.00068.00068.00068.00060.673101
2022-10-0568.00068.00067.75068.00060.6731,303
2022-10-0468.25068.25068.00068.25060.897703
2022-10-0367.75068.00067.75067.75060.450501
2022-09-3068.25068.25068.00068.00060.673500
2022-09-2967.25068.25067.25068.25060.8971,300
2022-09-2867.00068.00067.00068.00060.673704
2022-09-2767.50068.00066.00068.00060.6733,044
2022-09-2668.00068.00067.00067.00059.78111,700
2022-09-2368.25068.75067.75068.50061.1203,100
2022-09-2268.00068.25068.00068.25060.8972,500
2022-09-2168.25068.25068.00068.25060.8972,610
2022-09-2068.00068.25068.00068.25060.897600
2022-09-1968.00068.25068.00068.25060.8971,707
2022-09-1668.25068.25068.25068.25060.8971,009
2022-09-1467.75068.25067.75068.25060.8972,100
2022-09-1269.00069.00068.00068.25060.8971,801
2022-09-0968.00068.25068.00068.25060.897501
2022-09-0768.00068.75068.00068.75061.343800
2022-09-0667.75068.50067.75068.50061.120400
2022-09-0567.50068.00067.50068.00060.6734,651
2022-09-0268.75069.00068.75069.00060.7982,600
2022-09-0168.75068.75068.75068.75060.578711
2022-08-3168.50068.75068.50068.75060.5781,150
2022-08-3068.50068.50068.50068.50060.3582,314
2022-08-2967.75068.75067.75068.50060.3582,616
2022-08-2668.75069.00068.00068.00059.917600
2022-08-2568.00068.50068.00068.00059.9176,440
2022-08-2468.50068.50068.00068.50060.3581,635
2022-08-2368.00069.00067.75069.00060.79821,602
2022-08-2267.75068.00067.75068.00059.9171,902
2022-08-1968.00068.00067.50068.00059.9172,401
2022-08-1868.00068.00067.75068.00059.9171,475
2022-08-1768.00068.00067.75068.00059.9172,348
2022-08-1668.00068.00068.00068.00059.9171,501
2022-08-1567.75068.00067.50068.00059.9179,603
2022-08-1168.00068.25067.75068.00059.91712,000
2022-08-1068.00068.00068.00068.00059.917105
2022-08-0968.00068.00067.50068.00059.9174,500
2022-08-0867.50068.00067.50067.75059.6972,300
2022-08-0567.75068.00067.75068.00059.9174,100
2022-08-0467.75068.00067.50068.00059.9177,200
2022-08-0367.75068.00067.75068.00059.9171,700
2022-08-0267.75068.00067.75068.00059.9171,400
2022-08-0167.75068.00067.50068.00059.9178,216
2022-07-2768.00068.50067.50068.25060.1385,201
2022-07-2667.75068.25067.75068.00059.9172,600
2022-07-2568.50068.50067.75068.00059.9176,207
2022-07-2268.00068.50068.00068.50060.358900
2022-07-2168.00068.50067.75068.50060.3582,800
2022-07-2068.00068.50067.75068.50060.3583,230
2022-07-1968.00068.50068.00068.50060.3581,800
2022-07-1867.50068.50067.25068.50060.3583,000
2022-07-1468.50068.50068.00068.50060.3581,415
← NewerPage 16 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.