President Bakery Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-06-25	50.000	50.250	49.750	50.250	48.088	3,511
2025-06-24	51.000	51.000	49.750	49.750	47.609	500
2025-06-23	50.000	51.000	49.750	51.000	48.805	5,817
2025-06-20	50.500	51.000	50.500	50.750	48.566	725
2025-06-19	50.250	52.000	50.250	52.000	49.762	3,120
2025-06-18	51.500	52.000	51.500	52.000	49.762	426
2025-06-17	49.750	52.000	49.750	52.000	49.762	8,708
2025-06-16	49.250	51.000	49.250	51.000	48.805	7,501
2025-06-13	48.750	50.000	48.750	50.000	47.848	2,318
2025-06-12	49.000	49.750	49.000	49.750	47.609	6,101
2025-06-10	49.750	50.000	48.500	49.750	47.609	4,150
2025-06-09	49.000	49.750	48.250	49.750	47.609	2,028
2025-06-06	50.250	50.250	46.000	48.000	45.935	36,135
2025-06-05	50.500	51.000	50.250	50.750	48.566	5,768
2025-06-04	51.500	52.250	51.000	51.500	49.284	3,102
2025-05-30	51.750	52.750	51.500	52.000	49.762	4,620
2025-05-29	52.250	52.750	51.000	52.750	50.480	2,736
2025-05-28	52.500	52.750	52.500	52.750	50.480	1,731
2025-05-26	52.750	52.750	52.000	52.750	50.480	3,255
2025-05-23	52.500	52.750	52.500	52.750	50.480	1,803
2025-05-22	52.000	52.500	52.000	52.500	50.241	1,057
2025-05-21	53.000	53.000	52.500	52.500	50.241	808
2025-05-20	52.750	52.750	52.750	52.750	50.480	819
2025-05-19	53.000	53.000	52.750	52.750	50.480	4,808
2025-05-16	53.000	53.500	53.000	53.500	51.198	1,424
2025-05-15	53.000	54.000	52.750	54.000	51.676	5,641
2025-05-14	53.000	54.250	52.750	54.250	51.916	1,102
2025-05-13	53.000	53.750	53.000	53.750	51.437	906
2025-05-09	53.250	54.250	53.250	53.250	50.959	813
2025-05-08	54.250	56.000	54.000	55.750	52.384	11,067
2025-05-07	54.000	54.000	54.000	54.000	50.740	5,254
2025-05-06	54.250	54.250	53.750	53.750	50.505	1,833
2025-04-30	53.750	54.000	53.750	54.000	50.740	2,302
2025-04-28	53.250	53.500	53.250	53.500	50.270	200
2025-04-25	53.250	53.250	53.250	53.250	50.035	1,201
2025-04-24	53.250	53.250	53.250	53.250	50.035	107
2025-04-23	54.000	54.000	53.500	53.500	50.270	205
2025-04-22	53.750	54.250	53.250	53.250	50.035	1,305
2025-04-21	53.500	53.750	53.500	53.750	50.505	332
2025-04-18	54.250	55.000	53.750	53.750	50.505	3,147
2025-04-16	53.750	55.500	53.750	55.500	52.150	2,200
2025-04-11	54.250	55.500	52.750	55.500	52.150	1,500
2025-04-10	54.500	54.750	54.500	54.500	51.210	304
2025-04-09	55.000	55.000	53.250	53.500	50.270	1,100
2025-04-08	54.000	54.000	53.000	53.000	49.800	2,500
2025-04-04	54.000	56.000	53.500	56.000	52.619	1,520
2025-04-03	56.000	56.000	53.750	55.000	51.680	3,601
2025-04-01	53.750	56.000	53.750	54.750	51.445	1,310
2025-03-31	54.250	54.750	54.000	54.000	50.740	1,651
2025-03-28	54.500	54.500	54.500	54.500	51.210	101
2025-03-27	55.000	56.000	54.750	56.000	52.619	930
2025-03-26	55.000	55.000	54.000	55.000	51.680	5,104
2025-03-25	56.500	56.500	55.000	55.000	51.680	577
2025-03-24	57.000	57.000	55.000	55.000	51.680	1,602
2025-03-21	55.000	55.000	55.000	55.000	51.680	227
2025-03-19	55.000	55.000	53.750	55.000	51.680	1,727
2025-03-18	56.000	56.000	54.250	54.250	50.975	501
2025-03-17	54.250	55.500	54.250	55.500	52.150	1,913
2025-03-13	55.000	55.000	54.500	54.500	51.210	513
2025-03-12	55.000	56.500	54.750	54.750	51.445	3,716

← NewerPage 6 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.