President Bakery Public Company Limited historical data

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

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
2025-10-17	49.000	49.000	48.750	48.750	47.324	1,809
2025-10-16	49.000	49.000	49.000	49.000	47.567	804
2025-10-15	49.000	49.250	49.000	49.000	47.567	720
2025-10-14	49.000	49.000	48.750	49.000	47.567	1,803
2025-10-10	49.000	49.250	49.000	49.250	47.810	603
2025-10-09	49.000	49.250	49.000	49.250	47.810	1,906
2025-10-08	49.500	49.500	49.000	49.500	48.052	8,704
2025-10-07	49.500	49.750	49.000	49.750	48.295	12,715
2025-10-06	50.000	50.000	49.250	49.500	48.052	2,300
2025-10-03	49.750	49.750	49.750	49.750	48.295	2,911
2025-10-02	49.750	49.750	49.500	49.750	48.295	350
2025-10-01	49.500	50.000	49.500	50.000	48.538	3,209
2025-09-30	49.750	49.750	49.750	49.750	48.295	245
2025-09-29	50.000	50.000	49.500	49.500	48.052	221
2025-09-26	49.500	49.500	49.250	49.500	48.052	2,401

← NewerPage 4 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.