President Bakery Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-11	54.000	56.000	53.500	56.000	52.619	3,203
2025-03-10	56.250	56.250	53.750	54.500	51.210	1,355
2025-03-07	56.000	56.000	55.750	55.750	52.384	805
2025-03-06	56.000	56.000	53.750	55.500	52.150	6,001
2025-03-05	55.000	55.000	54.750	54.750	51.445	1,611
2025-03-04	55.000	55.000	54.750	54.750	51.445	1,309
2025-03-03	55.000	55.000	55.000	55.000	51.680	816
2025-02-28	55.250	55.250	55.000	55.250	51.915	808
2025-02-27	55.000	55.500	55.000	55.000	51.680	506
2025-02-26	55.500	55.750	55.500	55.750	52.384	1,608
2025-02-25	55.500	56.000	55.000	55.250	51.915	801
2025-02-24	56.250	56.250	56.000	56.000	52.619	1,711
2025-02-21	56.750	56.750	56.000	56.250	52.854	7,637
2025-02-20	56.500	57.000	56.000	56.500	53.089	5,205
2025-02-19	56.500	56.500	56.500	56.500	53.089	602
2025-02-18	57.000	57.000	56.500	57.000	53.559	1,433
2025-02-17	56.750	57.000	56.250	57.000	53.559	2,000
2025-02-14	56.500	57.000	56.500	57.000	53.559	1,205
2025-02-13	56.750	57.000	56.500	57.000	53.559	811
2025-02-11	56.500	57.000	56.500	56.750	53.324	834
2025-02-10	57.000	57.000	57.000	57.000	53.559	115
2025-02-07	56.750	57.250	56.500	56.750	53.324	3,425
2025-02-06	57.500	57.500	56.750	57.500	54.029	3,459
2025-02-05	57.750	57.750	57.750	57.750	54.264	500
2025-02-04	57.250	58.000	57.250	58.000	54.499	1,612
2025-02-03	57.750	57.750	57.250	57.750	54.264	2,224
2025-01-31	58.250	58.250	57.750	57.750	54.264	2,421
2025-01-30	58.000	58.250	57.750	58.250	54.734	1,300
2025-01-29	58.000	58.250	58.000	58.000	54.499	2,202
2025-01-28	58.750	58.750	58.000	58.000	54.499	3,801
2025-01-27	57.750	58.750	57.500	58.750	55.203	6,003
2025-01-24	58.250	58.250	58.000	58.000	54.499	5,613
2025-01-23	58.750	58.750	58.500	58.750	55.203	1,316
2025-01-22	59.000	59.250	59.000	59.250	55.673	806
2025-01-21	58.750	58.750	58.750	58.750	55.203	101
2025-01-20	59.500	59.500	58.750	58.750	55.203	1,003
2025-01-17	59.000	60.000	59.000	60.000	56.378	1,302
2025-01-16	58.000	60.000	58.000	59.500	55.908	2,635
2025-01-14	58.250	58.500	58.000	58.500	54.968	1,302
2025-01-13	58.500	58.500	58.000	58.000	54.499	1,136
2025-01-10	58.000	58.500	58.000	58.500	54.968	2,409
2025-01-09	59.000	59.000	58.000	58.500	54.968	6,208
2025-01-08	59.250	59.750	58.750	59.750	56.143	2,923
2025-01-06	59.500	59.750	59.500	59.500	55.908	1,421
2025-01-03	60.000	60.000	59.750	59.750	56.143	1,204
2025-01-02	59.500	59.500	59.500	59.500	55.908	105
2024-12-30	59.250	59.250	59.250	59.250	55.673	103
2024-12-27	59.500	60.000	59.500	60.000	56.378	420
2024-12-26	59.250	59.750	59.000	59.750	56.143	910
2024-12-25	59.000	59.750	59.000	59.750	56.143	2,102
2024-12-24	59.250	59.750	59.250	59.750	56.143	402
2024-12-23	59.500	59.500	58.500	59.000	55.438	2,956
2024-12-20	59.000	59.750	58.500	59.000	55.438	1,973,405
2024-12-19	59.500	59.500	59.000	59.500	55.908	3,082
2024-12-18	59.250	60.000	59.250	60.000	56.378	1,004
2024-12-17	60.000	60.250	59.250	59.250	55.673	2,945
2024-12-16	59.250	60.000	59.250	60.000	56.378	1,501
2024-12-13	60.000	60.000	60.000	60.000	56.378	418
2024-12-12	59.250	60.250	59.250	60.250	56.613	320
2024-12-11	59.500	59.500	59.500	59.500	55.908	212

← NewerPage 7 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.