President Bakery Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 48.750 | 49.250 | 48.750 | 49.250 | 47.810 | 602 |
| 2025-12-23 | 48.500 | 49.750 | 48.000 | 49.250 | 47.810 | 3,212 |
| 2025-12-22 | 48.250 | 50.000 | 47.750 | 48.750 | 47.324 | 8,468 |
| 2025-12-19 | 48.000 | 49.750 | 47.000 | 49.750 | 48.295 | 11,502 |
| 2025-12-18 | 48.250 | 50.500 | 47.000 | 50.000 | 48.538 | 11,628 |
| 2025-12-17 | 48.000 | 51.000 | 47.000 | 50.000 | 48.538 | 28,005 |
| 2025-12-16 | 46.500 | 50.000 | 46.000 | 48.750 | 47.324 | 19,228 |
| 2025-12-15 | 46.250 | 50.500 | 46.000 | 47.500 | 46.111 | 1,105 |
| 2025-12-12 | 45.500 | 55.000 | 44.250 | 47.000 | 45.625 | 75,119 |
| 2025-12-11 | 47.750 | 47.750 | 44.500 | 45.750 | 44.412 | 4,830 |
| 2025-12-09 | 45.500 | 55.000 | 44.750 | 46.500 | 45.140 | 12,348 |
| 2025-12-08 | 45.500 | 46.750 | 44.000 | 46.500 | 45.140 | 23,503 |
| 2025-12-04 | 45.750 | 45.750 | 44.250 | 44.750 | 43.441 | 3,742 |
| 2025-12-03 | 46.000 | 46.500 | 45.500 | 46.500 | 45.140 | 17,314 |
| 2025-12-02 | 46.000 | 46.500 | 46.000 | 46.500 | 45.140 | 2,718 |
| 2025-12-01 | 45.500 | 46.500 | 45.500 | 46.500 | 45.140 | 5,629 |
| 2025-11-28 | 45.500 | 46.500 | 45.500 | 46.500 | 45.140 | 1,305 |
| 2025-11-27 | 46.000 | 46.000 | 45.750 | 46.000 | 44.655 | 1,552 |
| 2025-11-26 | 45.750 | 46.750 | 44.000 | 46.750 | 45.383 | 13,312 |
| 2025-11-25 | 45.500 | 46.750 | 45.500 | 46.750 | 45.383 | 1,204 |
| 2025-11-24 | 44.750 | 47.000 | 44.750 | 47.000 | 45.625 | 310 |
| 2025-11-21 | 44.000 | 50.000 | 44.000 | 47.750 | 46.353 | 11,800 |
| 2025-11-20 | 44.500 | 44.500 | 44.250 | 44.250 | 42.956 | 1,611 |
| 2025-11-19 | 44.500 | 44.500 | 44.000 | 44.500 | 43.199 | 1,803 |
| 2025-11-18 | 45.500 | 45.500 | 44.750 | 44.750 | 43.441 | 1,603 |
| 2025-11-17 | 45.500 | 45.500 | 44.000 | 45.250 | 43.927 | 5,974 |
| 2025-11-14 | 45.500 | 46.000 | 45.500 | 45.500 | 44.169 | 3,562 |
| 2025-11-13 | 46.500 | 46.500 | 46.000 | 46.000 | 44.655 | 7,908 |
| 2025-11-12 | 46.750 | 47.000 | 46.250 | 47.000 | 45.625 | 4,707 |
| 2025-11-11 | 47.000 | 47.000 | 46.500 | 47.000 | 45.625 | 3,918 |
| 2025-11-10 | 47.500 | 47.500 | 46.750 | 46.750 | 45.383 | 2,715 |
| 2025-11-07 | 47.000 | 48.000 | 47.000 | 48.000 | 46.596 | 9,025 |
| 2025-11-06 | 47.750 | 47.750 | 47.750 | 47.750 | 46.353 | 206 |
| 2025-11-05 | 47.000 | 47.000 | 46.750 | 47.000 | 45.625 | 4,210 |
| 2025-11-04 | 48.000 | 48.000 | 47.000 | 47.000 | 45.625 | 4,470 |
| 2025-11-03 | 48.500 | 48.750 | 48.250 | 48.500 | 47.082 | 1,121 |
| 2025-10-31 | 48.000 | 48.500 | 47.250 | 48.500 | 47.082 | 2,328 |
| 2025-10-30 | 48.750 | 49.000 | 48.250 | 48.750 | 47.324 | 1,610 |
| 2025-10-29 | 47.500 | 49.000 | 47.500 | 49.000 | 47.567 | 5,186 |
| 2025-10-28 | 48.000 | 49.000 | 47.750 | 49.000 | 47.567 | 2,106 |
| 2025-10-27 | 48.250 | 48.250 | 47.500 | 48.000 | 46.596 | 1,420 |
| 2025-10-24 | 48.500 | 48.500 | 48.250 | 48.250 | 46.839 | 1,606 |
| 2025-10-22 | 48.250 | 48.500 | 48.250 | 48.500 | 47.082 | 2,333 |
| 2025-10-21 | 48.750 | 48.750 | 48.500 | 48.750 | 47.324 | 1,064 |
| 2025-10-20 | 49.000 | 49.000 | 48.750 | 48.750 | 47.324 | 1,222 |
← NewerPage 4 of 4 · 225 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.