President Bakery Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-05 | 69.750 | 70.500 | 69.750 | 70.000 | 60.718 | 1,900 |
| 2022-01-04 | 70.000 | 70.000 | 69.500 | 70.000 | 60.718 | 9,700 |
| 2021-12-30 | 70.000 | 70.000 | 70.000 | 70.000 | 60.718 | 2,000 |
| 2021-12-28 | 70.250 | 70.750 | 70.000 | 70.750 | 61.369 | 800 |
| 2021-12-27 | 70.250 | 70.250 | 70.000 | 70.250 | 60.935 | 6,400 |
| 2021-12-24 | 70.500 | 70.750 | 70.000 | 70.000 | 60.718 | 32,000 |
| 2021-12-23 | 70.250 | 71.000 | 70.250 | 71.000 | 61.585 | 600 |
| 2021-12-22 | 70.250 | 71.000 | 70.250 | 71.000 | 61.585 | 900 |
| 2021-12-21 | 70.750 | 70.750 | 70.750 | 70.750 | 61.369 | 200 |
| 2021-12-20 | 71.000 | 71.000 | 70.000 | 70.000 | 60.718 | 600 |
| 2021-12-17 | 70.000 | 70.500 | 69.750 | 70.500 | 61.152 | 10,200 |
| 2021-12-16 | 70.500 | 70.500 | 70.250 | 70.500 | 61.152 | 6,400 |
| 2021-12-15 | 70.500 | 71.250 | 70.500 | 71.250 | 61.802 | 1,300 |
| 2021-12-14 | 70.500 | 71.000 | 70.250 | 71.000 | 61.585 | 2,500 |
| 2021-12-13 | 70.500 | 71.000 | 70.250 | 71.000 | 61.585 | 4,100 |
| 2021-12-09 | 71.250 | 71.250 | 71.250 | 71.250 | 61.802 | 2,900 |
| 2021-12-08 | 71.250 | 71.250 | 71.000 | 71.000 | 61.585 | 200 |
| 2021-12-07 | 70.250 | 71.250 | 70.000 | 71.250 | 61.802 | 900 |
| 2021-12-03 | 70.250 | 71.000 | 70.250 | 70.250 | 60.935 | 600 |
| 2021-12-02 | 70.500 | 71.000 | 70.250 | 70.750 | 61.369 | 1,200 |
| 2021-12-01 | 71.250 | 71.500 | 69.750 | 70.000 | 60.718 | 9,400 |
| 2021-11-30 | 70.500 | 71.750 | 70.250 | 71.500 | 62.019 | 5,100 |
| 2021-11-29 | 71.000 | 71.500 | 69.750 | 71.250 | 61.802 | 9,600 |
| 2021-11-26 | 71.500 | 71.500 | 71.500 | 71.500 | 62.019 | 100 |
| 2021-11-25 | 71.250 | 71.500 | 71.250 | 71.500 | 62.019 | 500 |
| 2021-11-24 | 70.500 | 71.500 | 70.250 | 71.500 | 62.019 | 1,000 |
| 2021-11-23 | 70.750 | 70.750 | 70.750 | 70.750 | 61.369 | 100 |
| 2021-11-22 | 71.250 | 71.500 | 70.000 | 71.000 | 61.585 | 12,700 |
| 2021-11-19 | 75.000 | 75.500 | 70.750 | 71.000 | 61.585 | 23,100 |
| 2021-11-18 | 71.000 | 81.250 | 70.250 | 75.000 | 65.055 | 30,400 |
| 2021-11-17 | 70.750 | 70.750 | 70.750 | 70.750 | 61.369 | 100 |
| 2021-11-16 | 70.500 | 70.500 | 70.250 | 70.500 | 61.152 | 900 |
| 2021-11-15 | 70.250 | 70.500 | 70.000 | 70.250 | 60.935 | 5,900 |
| 2021-11-12 | 70.000 | 70.750 | 69.750 | 70.250 | 60.935 | 32,200 |
| 2021-11-11 | 70.000 | 70.250 | 69.500 | 70.250 | 60.935 | 4,400 |
| 2021-11-10 | 70.250 | 70.250 | 70.250 | 70.250 | 60.935 | 200 |
| 2021-11-09 | 70.500 | 70.500 | 70.000 | 70.500 | 61.152 | 2,000 |
| 2021-11-05 | 69.750 | 70.500 | 69.750 | 70.500 | 61.152 | 2,100 |
| 2021-11-04 | 69.750 | 70.500 | 69.750 | 70.500 | 61.152 | 2,200 |
| 2021-11-03 | 70.000 | 70.500 | 70.000 | 70.500 | 61.152 | 800 |
| 2021-11-01 | 69.750 | 70.500 | 69.750 | 70.500 | 61.152 | 600 |
| 2021-10-29 | 70.000 | 70.500 | 69.750 | 70.500 | 61.152 | 2,200 |
| 2021-10-28 | 70.000 | 70.500 | 70.000 | 70.500 | 61.152 | 3,500 |
| 2021-10-27 | 70.000 | 70.500 | 69.750 | 70.500 | 61.152 | 1,400 |
| 2021-10-26 | 70.000 | 70.500 | 70.000 | 70.500 | 61.152 | 500 |
| 2021-10-25 | 69.750 | 70.500 | 69.750 | 70.500 | 61.152 | 3,300 |
| 2021-10-21 | 70.000 | 70.500 | 70.000 | 70.250 | 60.935 | 4,500 |
← NewerPage 19 of 19 · 1,127 trading days
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.