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%WTI99.71▲ 2.64%
← PB.BK stock page

President Bakery Public Company Limited historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-07-1268.25068.25068.25068.25060.138200
2022-07-1168.00068.50068.00068.50060.358902
2022-07-0868.00068.50067.25068.50060.3582,800
2022-07-0768.00068.25068.00068.25060.1381,200
2022-07-0668.00068.25067.75068.25060.1383,511
2022-07-0568.00068.50068.00068.50060.358916
2022-07-0468.00068.50068.00068.50060.3581,122
2022-07-0168.50068.50068.00068.25060.1384,034
2022-06-3068.50068.50067.75068.50060.3583,702
2022-06-2868.00068.50068.00068.50060.3581,411
2022-06-2767.75068.50067.75068.50060.3587,400
2022-06-2467.75068.50067.75068.50060.358600
2022-06-2368.00068.50068.00068.50060.3582,500
2022-06-2268.25068.75068.00068.75060.5789,300
2022-06-2168.25068.25067.75068.25060.13810,862
2022-06-2068.00068.25068.00068.25060.138540
2022-06-1768.25068.25067.75068.25060.1387,210
2022-06-1668.00068.25067.75068.25060.1386,300
2022-06-1568.00068.25067.50068.25060.1381,201
2022-06-1368.25068.25067.50068.25060.138900
2022-06-0968.25068.25068.00068.25060.13814,106
2022-06-0868.00068.25068.00068.25060.1384,000
2022-06-0667.50068.50067.50068.50060.3584,610
2022-06-0268.00068.50067.75068.50060.3583,204
2022-06-0168.25068.25068.25068.25060.138700
2022-05-3168.50068.50068.00068.25060.1384,001
2022-05-3068.75068.75068.00068.50060.3584,000
2022-05-2768.00068.50068.00068.50060.3581,400
2022-05-2668.00068.50068.00068.50060.3582,900
2022-05-2568.75068.75068.00068.50060.3582,000
2022-05-2468.25069.00068.00068.00059.9173,700
2022-05-2369.50069.50068.00068.50060.3586,600
2022-05-2068.75069.50068.25069.50061.2393,300
2022-05-1968.00069.50068.00069.50061.239600
2022-05-1868.00070.00068.00068.25060.13812,000
2022-05-1768.50068.50068.00068.50060.3582,900
2022-05-1368.50068.50068.25068.50060.358600
2022-05-1268.50069.00068.50068.50060.35818,200
2022-05-1168.50068.50068.50068.50060.3581,100
2022-05-1067.25068.50067.25068.50060.358800
2022-05-0967.00068.00067.00068.00059.9174,400
2022-05-0667.25068.00067.25068.00058.9832,700
2022-05-0568.25068.25067.00068.00058.9835,000
2022-05-0368.00068.25067.75068.25059.2003,100
2022-04-2968.00068.00067.50068.00058.9831,900
2022-04-2868.00068.00067.50068.00058.9833,800
2022-04-2767.75068.00067.75068.00058.9833,500
2022-04-2667.50068.00067.25067.50058.5505,300
2022-04-2568.00068.00067.25068.00058.9833,400
2022-04-2268.25068.75068.00068.00058.983800
2022-04-2168.25068.25068.00068.25059.2009,000
2022-04-1970.25070.25070.25070.25060.935200
2022-04-1867.25068.00067.00067.50058.5506,900
2022-04-1267.25068.00067.25068.00058.9831,900
2022-04-1168.00068.00067.25068.00058.9833,400
2022-04-0867.25068.00067.25067.75058.76622,300
2022-04-0767.00067.50067.00067.50058.5503,400
2022-04-0567.50067.75067.00067.25058.3335,400
2022-04-0467.50067.50067.00067.50058.5505,200
2022-04-0167.75067.75067.00067.25058.3338,200
← NewerPage 17 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.