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%WTI99.10▲ 2.01%
← PB.BK stock page

President Bakery Public Company Limited historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-03-3167.50068.00067.50068.00058.9832,200
2022-03-3067.50068.00067.00067.75058.7666,800
2022-03-2967.25068.00067.25067.75058.7662,700
2022-03-2868.00068.00067.25068.00058.9835,000
2022-03-2567.50068.00067.00068.00058.9836,600
2022-03-2467.25067.75067.00067.00058.1162,471
2022-03-2367.75068.00067.75068.00058.983901
2022-03-2267.75068.00066.50068.00058.98313,400
2022-03-2168.00068.00067.00068.00058.9837,500
2022-03-1868.00068.00067.00068.00058.98311,600
2022-03-1767.75068.00067.75068.00058.9835,200
2022-03-1667.75068.00067.75068.00058.9831,400
2022-03-1568.00068.50068.00068.00058.98310,300
2022-03-1468.00068.50068.00068.25059.2002,000
2022-03-1168.00068.50068.00068.50059.4173,400
2022-03-1068.50068.50068.00068.50059.4174,900
2022-03-0968.75068.75068.00068.75059.6346,400
2022-03-0869.00069.00068.50068.75059.63410,500
2022-03-0769.00069.00068.00069.00059.8519,100
2022-03-0469.25069.25069.00069.25060.0681,700
2022-03-0369.50069.50069.00069.25060.06828,300
2022-03-0269.50069.50069.00069.25060.0681,200
2022-03-0169.50069.50069.25069.50060.2841,600
2022-02-2869.25069.50069.25069.50060.2843,700
2022-02-2569.25069.50069.25069.50060.2844,300
2022-02-2469.00069.50069.00069.50060.2841,700
2022-02-2369.25069.50069.25069.50060.2841,600
2022-02-2269.25069.50069.25069.25060.0687,600
2022-02-2169.50069.50069.50069.50060.2847,700
2022-02-1869.50069.50069.25069.50060.28410,900
2022-02-1769.50069.50069.50069.50060.2843,300
2022-02-1569.50069.75069.50069.75060.5013,500
2022-02-1469.75069.75069.50069.75060.5012,200
2022-02-1169.75069.75069.75069.75060.501100
2022-02-1069.50069.75069.25069.75060.5014,400
2022-02-0970.00070.00069.75070.00060.71831,300
2022-02-0869.50070.00069.50070.00060.71862,100
2022-02-0769.75069.75069.50069.75060.5014,100
2022-02-0470.00070.00069.50070.00060.7181,100
2022-02-0369.50070.00069.50070.00060.7184,200
2022-02-0269.50070.25069.25070.25060.9353,000
2022-02-0169.50070.25069.50070.25060.935300
2022-01-3169.75070.00069.50070.00060.7182,700
2022-01-2869.50069.75069.50069.75060.5014,000
2022-01-2769.50069.75069.50069.75060.5011,400
2022-01-2669.75069.75069.50069.75060.5013,400
2022-01-2569.50069.75069.50069.75060.501900
2022-01-2469.75069.75069.25069.75060.5012,800
2022-01-2169.25069.75069.25069.75060.5014,100
2022-01-2069.75069.75069.50069.75060.5014,200
2022-01-1969.75069.75069.75069.75060.5015,500
2022-01-1869.75070.00069.50070.00060.7182,400
2022-01-1769.75069.75069.75069.75060.5015,400
2022-01-1469.75070.00069.50070.00060.7188,900
2022-01-1370.00070.00069.75070.00060.7183,800
2022-01-1270.00070.00070.00070.00060.718600
2022-01-1170.00070.00069.75070.00060.7181,200
2022-01-1069.75070.00069.50070.00060.71814,000
2022-01-0769.75070.00069.75070.00060.7183,000
2022-01-0669.75070.00069.50069.75060.5015,300
← NewerPage 18 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.