President Bakery Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	47.750	48.000	47.750	48.000	47.380	2,205
2026-07-16	48.000	48.000	47.250	48.000	47.380	1,802
2026-07-15	47.500	48.000	47.500	48.000	47.380	1,012
2026-07-14	47.250	48.000	47.250	48.000	47.380	1,244
2026-07-13	48.000	48.000	47.250	48.000	47.380	1,505
2026-07-10	47.750	48.000	47.250	48.000	47.380	2,917
2026-07-09	47.250	48.000	47.000	48.000	47.380	4,701
2026-07-08	47.250	48.000	47.250	48.000	47.380	4,102
2026-07-07	47.500	48.000	47.500	48.000	47.380	1,221
2026-07-06	47.500	48.000	47.250	48.000	47.380	7,720
2026-07-03	47.750	47.750	47.250	47.500	46.887	1,300
2026-07-02	47.750	48.250	47.750	48.250	47.627	500
2026-07-01	48.000	48.250	48.000	48.250	47.627	855
2026-06-29	47.500	48.250	47.500	48.250	47.627	1,209
2026-06-26	47.250	48.000	47.000	48.000	47.380	1,626
2026-06-25	47.500	48.000	47.500	48.000	47.380	2,617
2026-06-24	47.250	48.250	47.250	48.250	47.627	1,304
2026-06-18	48.000	48.000	48.000	48.000	47.380	106
2026-06-17	48.250	48.250	48.250	48.250	47.627	101
2026-06-16	47.750	48.000	47.750	48.000	47.380	800
2026-06-15	47.750	48.000	46.750	48.000	47.380	2,202
2026-06-12	48.500	48.500	48.500	48.500	47.874	120
2026-06-11	48.250	48.250	48.250	48.250	47.627	160
2026-06-10	48.000	48.250	48.000	48.250	47.627	2,010
2026-06-09	48.750	48.750	47.250	48.500	47.874	3,499
2026-06-08	47.000	49.000	47.000	49.000	48.367	2,203
2026-06-05	47.000	48.000	46.750	48.000	47.380	3,400
2026-06-04	46.750	48.000	46.500	48.000	47.380	1,572
2026-06-02	46.500	48.000	45.500	48.000	47.380	9,911
2026-05-29	46.500	48.000	46.000	48.000	47.380	3,332
2026-05-28	46.250	48.000	45.250	48.000	47.380	8,520
2026-05-27	46.250	48.000	46.000	48.000	47.380	2,531
2026-05-26	47.000	47.000	45.750	45.750	45.159	5,126
2026-05-25	46.500	47.000	46.000	47.000	46.393	3,531
2026-05-22	46.500	47.000	46.000	47.000	46.393	5,522
2026-05-21	47.000	47.000	46.750	46.750	46.146	351
2026-05-20	46.750	46.750	46.750	46.750	46.146	362
2026-05-19	47.500	47.500	46.750	46.750	46.146	2,301
2026-05-18	47.000	47.500	46.500	47.000	46.393	1,705
2026-05-15	47.000	48.000	47.000	48.000	47.380	2,819
2026-05-14	47.750	48.000	47.750	48.000	47.380	302
2026-05-13	47.500	47.500	47.250	47.250	46.640	913
2026-05-12	46.750	49.000	46.750	49.000	48.367	2,943
2026-05-11	47.500	47.500	45.500	45.500	44.912	4,055
2026-05-08	48.000	48.000	47.750	47.750	46.353	8,003
2026-05-07	48.000	48.000	48.000	48.000	46.596	2,309
2026-05-06	47.750	48.000	47.750	48.000	46.596	13,073
2026-05-05	48.000	48.000	47.750	47.750	46.353	828
2026-04-30	49.500	49.500	48.250	48.500	47.082	1,407
2026-04-29	49.500	49.500	48.000	48.500	47.082	537
2026-04-28	49.000	49.000	48.250	48.500	47.082	2,401
2026-04-27	48.250	49.250	48.250	49.250	47.810	3,201
2026-04-24	49.000	49.750	49.000	49.750	48.295	3,303
2026-04-23	49.750	49.750	49.750	49.750	48.295	176
2026-04-22	48.500	48.500	48.250	48.250	46.839	200
2026-04-20	48.750	48.750	48.750	48.750	47.324	116
2026-04-17	48.500	48.750	48.500	48.750	47.324	372
2026-04-16	48.500	48.500	48.500	48.500	47.082	1,856
2026-04-10	49.500	49.500	49.500	49.500	48.052	4,084
2026-04-02	48.500	49.750	48.000	49.750	48.295	1,905

← NewerPage 2 of 19 · 1,127 trading daysOlder →

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.