President Bakery Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-02 | 48.500 | 49.750 | 48.000 | 49.750 | 48.295 | 1,905 |
| 2026-04-01 | 47.750 | 49.750 | 46.000 | 49.750 | 48.295 | 2,713 |
| 2026-03-31 | 48.750 | 48.750 | 48.750 | 48.750 | 47.324 | 100 |
| 2026-03-30 | 49.500 | 49.750 | 49.000 | 49.750 | 48.295 | 520 |
| 2026-03-27 | 48.750 | 49.750 | 48.000 | 49.750 | 48.295 | 8,101 |
| 2026-03-26 | 47.500 | 48.000 | 47.250 | 48.000 | 46.596 | 301 |
| 2026-03-25 | 48.000 | 48.000 | 48.000 | 48.000 | 46.596 | 102 |
| 2026-03-23 | 47.750 | 47.750 | 47.750 | 47.750 | 46.353 | 303 |
| 2026-03-20 | 48.250 | 49.000 | 48.250 | 49.000 | 47.567 | 300 |
| 2026-03-19 | 47.250 | 49.000 | 47.250 | 49.000 | 47.567 | 364 |
| 2026-03-17 | 48.750 | 48.750 | 48.500 | 48.500 | 47.082 | 300 |
| 2026-03-16 | 48.500 | 48.500 | 48.500 | 48.500 | 47.082 | 110 |
| 2026-03-13 | 48.000 | 48.250 | 48.000 | 48.250 | 46.839 | 682 |
| 2026-03-12 | 48.500 | 49.500 | 48.500 | 49.500 | 48.052 | 908 |
| 2026-03-06 | 49.250 | 49.250 | 49.250 | 49.250 | 47.810 | 361 |
| 2026-03-05 | 49.250 | 49.250 | 49.250 | 49.250 | 47.810 | 206 |
| 2026-03-04 | 48.250 | 49.250 | 48.250 | 49.250 | 47.810 | 5,280 |
| 2026-03-02 | 49.500 | 49.500 | 46.750 | 49.250 | 47.810 | 6,855 |
| 2026-02-27 | 48.750 | 49.750 | 48.750 | 49.250 | 47.810 | 2,803 |
| 2026-02-26 | 49.500 | 49.500 | 49.500 | 49.500 | 48.052 | 1,359 |
| 2026-02-25 | 49.500 | 49.750 | 44.750 | 49.750 | 48.295 | 13,625 |
| 2026-02-24 | 49.250 | 50.000 | 49.250 | 50.000 | 48.538 | 5,620 |
| 2026-02-23 | 49.250 | 50.000 | 49.250 | 49.750 | 48.295 | 5,705 |
| 2026-02-20 | 49.500 | 49.750 | 49.000 | 49.750 | 48.295 | 10,431 |
| 2026-02-19 | 49.500 | 49.750 | 49.250 | 49.750 | 48.295 | 3,369 |
| 2026-02-18 | 49.750 | 49.750 | 49.250 | 49.250 | 47.810 | 17,262 |
| 2026-02-17 | 50.000 | 50.000 | 50.000 | 50.000 | 48.538 | 108 |
| 2026-02-16 | 50.000 | 50.000 | 50.000 | 50.000 | 48.538 | 112 |
| 2026-02-13 | 49.750 | 50.000 | 49.750 | 50.000 | 48.538 | 2,911 |
| 2026-02-12 | 50.000 | 50.000 | 50.000 | 50.000 | 48.538 | 4,802 |
| 2026-02-11 | 49.750 | 50.000 | 49.750 | 50.000 | 48.538 | 904 |
| 2026-02-10 | 50.000 | 50.000 | 50.000 | 50.000 | 48.538 | 211 |
| 2026-02-09 | 49.750 | 50.000 | 49.750 | 50.000 | 48.538 | 319 |
| 2026-02-06 | 49.500 | 50.000 | 49.250 | 50.000 | 48.538 | 812 |
| 2026-02-05 | 49.750 | 50.000 | 49.250 | 50.000 | 48.538 | 8,797 |
| 2026-02-04 | 49.750 | 50.000 | 49.750 | 50.000 | 48.538 | 300 |
| 2026-02-03 | 49.500 | 50.000 | 49.250 | 50.000 | 48.538 | 1,619 |
| 2026-02-02 | 49.750 | 49.750 | 49.000 | 49.750 | 48.295 | 5,228 |
| 2026-01-30 | 49.750 | 51.750 | 49.500 | 50.000 | 48.538 | 2,858 |
| 2026-01-29 | 49.250 | 50.000 | 49.250 | 50.000 | 48.538 | 11,947 |
| 2026-01-28 | 49.750 | 50.000 | 49.750 | 50.000 | 48.538 | 1,003 |
| 2026-01-27 | 49.750 | 50.000 | 49.250 | 50.000 | 48.538 | 3,760 |
| 2026-01-23 | 50.000 | 50.000 | 48.750 | 50.000 | 48.538 | 3,322 |
| 2026-01-22 | 49.750 | 50.000 | 49.500 | 50.000 | 48.538 | 807 |
| 2026-01-21 | 49.000 | 50.000 | 49.000 | 50.000 | 48.538 | 1,615 |
| 2026-01-20 | 50.000 | 50.000 | 49.250 | 49.750 | 48.295 | 6,223 |
| 2026-01-19 | 49.250 | 50.000 | 49.250 | 50.000 | 48.538 | 1,702 |
| 2026-01-16 | 50.000 | 50.000 | 49.500 | 50.000 | 48.538 | 903 |
| 2026-01-15 | 48.750 | 50.000 | 48.250 | 50.000 | 48.538 | 19,033 |
| 2026-01-14 | 48.250 | 50.000 | 48.250 | 50.000 | 48.538 | 6,704 |
| 2026-01-13 | 49.750 | 50.000 | 48.000 | 50.000 | 48.538 | 14,032 |
| 2026-01-12 | 49.000 | 50.000 | 48.250 | 50.000 | 48.538 | 2,301 |
| 2026-01-09 | 48.500 | 49.750 | 48.250 | 49.500 | 48.052 | 2,568 |
| 2026-01-08 | 48.750 | 49.000 | 48.000 | 49.000 | 47.567 | 2,812 |
| 2026-01-07 | 48.750 | 49.000 | 48.500 | 49.000 | 47.567 | 1,412 |
| 2026-01-06 | 49.000 | 49.000 | 49.000 | 49.000 | 47.567 | 121 |
| 2026-01-05 | 50.000 | 50.000 | 47.000 | 49.000 | 47.567 | 7,397 |
| 2025-12-30 | 48.750 | 50.000 | 48.750 | 50.000 | 48.538 | 976 |
| 2025-12-29 | 49.000 | 50.000 | 47.750 | 50.000 | 48.538 | 9,614 |
| 2025-12-26 | 48.500 | 50.250 | 47.500 | 50.000 | 48.538 | 11,427 |
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.