President Bakery Public Company Limited historical data

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

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

← NewerPage 3 of 19 · 1,131 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.