President Bakery Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-25 | 49.750 | 50.000 | 49.500 | 49.500 | 48.052 | 5,207 |
| 2025-09-24 | 49.250 | 49.500 | 49.000 | 49.500 | 48.052 | 6,508 |
| 2025-09-23 | 49.500 | 49.500 | 49.250 | 49.500 | 48.052 | 5,019 |
| 2025-09-22 | 50.000 | 50.000 | 49.500 | 49.500 | 48.052 | 2,107 |
| 2025-09-19 | 50.000 | 50.000 | 50.000 | 50.000 | 48.538 | 104 |
| 2025-09-18 | 50.000 | 50.000 | 50.000 | 50.000 | 48.538 | 717 |
| 2025-09-17 | 49.750 | 50.000 | 49.500 | 50.000 | 48.538 | 4,893 |
| 2025-09-15 | 49.750 | 50.000 | 49.750 | 50.000 | 48.538 | 1,970 |
| 2025-09-12 | 49.750 | 50.000 | 49.750 | 50.000 | 48.538 | 545 |
| 2025-09-11 | 49.750 | 50.000 | 49.750 | 50.000 | 48.538 | 1,607 |
| 2025-09-10 | 49.750 | 50.000 | 49.500 | 50.000 | 48.538 | 1,207 |
| 2025-09-09 | 49.750 | 50.000 | 49.750 | 50.000 | 48.538 | 1,003 |
| 2025-09-08 | 49.750 | 54.000 | 49.000 | 50.000 | 48.538 | 30,313 |
| 2025-09-05 | 49.500 | 50.000 | 49.500 | 50.000 | 48.538 | 610 |
| 2025-09-04 | 49.750 | 50.000 | 49.250 | 50.000 | 48.538 | 4,507 |
| 2025-09-03 | 49.250 | 49.750 | 49.250 | 49.750 | 48.295 | 1,107 |
| 2025-09-02 | 49.500 | 49.500 | 49.500 | 49.500 | 48.052 | 2,356 |
| 2025-09-01 | 50.000 | 50.000 | 48.750 | 49.500 | 48.052 | 5,355 |
| 2025-08-29 | 50.000 | 50.000 | 50.000 | 50.000 | 47.848 | 3,504 |
| 2025-08-28 | 50.000 | 50.000 | 50.000 | 50.000 | 47.848 | 102 |
| 2025-08-27 | 50.250 | 50.250 | 49.500 | 50.000 | 47.848 | 2,109 |
| 2025-08-26 | 49.500 | 50.000 | 49.500 | 50.000 | 47.848 | 4,223 |
| 2025-08-25 | 50.000 | 50.000 | 49.500 | 50.000 | 47.848 | 5,217 |
| 2025-08-22 | 50.000 | 50.000 | 49.750 | 50.000 | 47.848 | 7,513 |
| 2025-08-21 | 50.000 | 50.000 | 50.000 | 50.000 | 47.848 | 4,219 |
| 2025-08-20 | 50.000 | 50.000 | 50.000 | 50.000 | 47.848 | 1,000 |
| 2025-08-19 | 49.250 | 50.000 | 49.250 | 50.000 | 47.848 | 4,115 |
| 2025-08-18 | 50.000 | 50.000 | 49.500 | 50.000 | 47.848 | 1,420 |
| 2025-08-15 | 49.750 | 50.000 | 49.250 | 50.000 | 47.848 | 3,221 |
| 2025-08-14 | 50.000 | 50.000 | 49.250 | 49.750 | 47.609 | 10,972 |
| 2025-08-13 | 51.000 | 51.000 | 50.000 | 50.500 | 48.327 | 4,832 |
| 2025-08-08 | 52.000 | 52.000 | 50.750 | 51.250 | 49.045 | 612 |
| 2025-08-07 | 51.750 | 51.750 | 50.750 | 50.750 | 48.566 | 328 |
| 2025-08-06 | 52.000 | 52.000 | 51.000 | 51.000 | 48.805 | 2,606 |
| 2025-08-05 | 50.250 | 52.000 | 50.250 | 52.000 | 49.762 | 1,325 |
| 2025-08-04 | 50.750 | 50.750 | 50.000 | 50.250 | 48.088 | 1,602 |
| 2025-08-01 | 50.750 | 50.750 | 50.500 | 50.500 | 48.327 | 553 |
| 2025-07-31 | 51.750 | 51.750 | 51.750 | 51.750 | 49.523 | 200 |
| 2025-07-30 | 50.750 | 52.000 | 50.750 | 52.000 | 49.762 | 910 |
| 2025-07-29 | 50.750 | 51.750 | 50.750 | 51.750 | 49.523 | 1,605 |
| 2025-07-25 | 52.000 | 52.000 | 51.750 | 52.000 | 49.762 | 999 |
| 2025-07-24 | 51.000 | 52.000 | 50.750 | 52.000 | 49.762 | 2,100 |
| 2025-07-23 | 52.000 | 52.000 | 52.000 | 52.000 | 49.762 | 200 |
| 2025-07-22 | 52.250 | 52.250 | 51.750 | 52.000 | 49.762 | 1,321 |
| 2025-07-21 | 53.000 | 53.000 | 51.250 | 52.000 | 49.762 | 5,911 |
| 2025-07-18 | 51.250 | 52.500 | 51.250 | 52.500 | 50.241 | 1,060 |
| 2025-07-17 | 50.750 | 53.750 | 50.750 | 53.750 | 51.437 | 222 |
| 2025-07-16 | 52.000 | 52.000 | 52.000 | 52.000 | 49.762 | 116 |
| 2025-07-15 | 52.000 | 52.000 | 52.000 | 52.000 | 49.762 | 211 |
| 2025-07-14 | 50.750 | 51.000 | 50.750 | 51.000 | 48.805 | 1,111 |
| 2025-07-11 | 51.000 | 51.000 | 51.000 | 51.000 | 48.805 | 1,110 |
| 2025-07-09 | 50.750 | 51.250 | 50.750 | 51.250 | 49.045 | 1,510 |
| 2025-07-08 | 52.000 | 52.000 | 51.000 | 51.250 | 49.045 | 3,301 |
| 2025-07-07 | 51.500 | 51.500 | 51.500 | 51.500 | 49.284 | 116 |
| 2025-07-04 | 52.000 | 52.000 | 50.500 | 50.500 | 48.327 | 600 |
| 2025-07-03 | 50.000 | 50.000 | 50.000 | 50.000 | 47.848 | 738 |
| 2025-07-02 | 50.000 | 50.000 | 50.000 | 50.000 | 47.848 | 2,305 |
| 2025-07-01 | 50.000 | 50.250 | 50.000 | 50.250 | 48.088 | 10,805 |
| 2025-06-30 | 50.250 | 50.250 | 50.250 | 50.250 | 48.088 | 5,111 |
| 2025-06-26 | 49.750 | 50.250 | 49.750 | 50.250 | 48.088 | 2,810 |
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.