President Bakery Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-09 | 59.750 | 60.000 | 59.250 | 60.000 | 56.378 | 3,114 |
| 2024-12-06 | 59.000 | 59.500 | 58.750 | 59.500 | 55.908 | 1,033 |
| 2024-12-04 | 59.250 | 59.250 | 58.250 | 59.250 | 55.673 | 2,329 |
| 2024-12-03 | 59.000 | 60.000 | 59.000 | 59.750 | 56.143 | 109,530 |
| 2024-12-02 | 59.000 | 59.750 | 59.000 | 59.750 | 56.143 | 6,139 |
| 2024-11-29 | 59.500 | 59.500 | 59.500 | 59.500 | 55.908 | 212 |
| 2024-11-28 | 59.250 | 59.500 | 59.000 | 59.500 | 55.908 | 5,802 |
| 2024-11-27 | 59.750 | 60.000 | 59.750 | 59.750 | 56.143 | 1,300 |
| 2024-11-26 | 59.750 | 59.750 | 59.750 | 59.750 | 56.143 | 124 |
| 2024-11-25 | 59.000 | 59.750 | 59.000 | 59.750 | 56.143 | 1,524 |
| 2024-11-22 | 59.750 | 59.750 | 59.500 | 59.750 | 56.143 | 3,204 |
| 2024-11-21 | 59.250 | 59.750 | 59.250 | 59.750 | 56.143 | 911 |
| 2024-11-20 | 60.000 | 60.000 | 59.250 | 59.750 | 56.143 | 1,204 |
| 2024-11-19 | 59.500 | 60.000 | 59.250 | 60.000 | 56.378 | 5,601 |
| 2024-11-18 | 58.750 | 60.000 | 58.000 | 60.000 | 56.378 | 7,501 |
| 2024-11-15 | 60.000 | 60.000 | 58.750 | 58.750 | 55.203 | 3,422 |
| 2024-11-14 | 60.000 | 60.000 | 60.000 | 60.000 | 56.378 | 515 |
| 2024-11-13 | 59.000 | 60.000 | 59.000 | 60.000 | 56.378 | 2,001 |
| 2024-11-12 | 59.500 | 60.000 | 59.000 | 59.000 | 55.438 | 5,013 |
| 2024-11-11 | 60.000 | 60.000 | 59.250 | 60.000 | 56.378 | 812 |
| 2024-11-08 | 59.750 | 60.000 | 59.750 | 60.000 | 56.378 | 234 |
| 2024-11-07 | 59.000 | 60.500 | 59.000 | 59.750 | 56.143 | 5,114 |
| 2024-11-06 | 60.000 | 60.000 | 59.500 | 60.000 | 56.378 | 827 |
| 2024-11-05 | 60.000 | 61.000 | 59.500 | 60.000 | 56.378 | 7,403 |
| 2024-11-04 | 59.000 | 60.000 | 58.000 | 60.000 | 56.378 | 2,702 |
| 2024-11-01 | 59.250 | 59.750 | 59.000 | 59.000 | 55.438 | 806 |
| 2024-10-31 | 59.500 | 60.000 | 59.000 | 60.000 | 56.378 | 3,278 |
| 2024-10-30 | 60.000 | 60.000 | 59.500 | 60.000 | 56.378 | 2,407 |
| 2024-10-29 | 59.750 | 60.500 | 59.750 | 60.000 | 56.378 | 1,202 |
| 2024-10-25 | 60.000 | 60.000 | 59.250 | 60.000 | 56.378 | 959 |
| 2024-10-24 | 60.000 | 60.000 | 60.000 | 60.000 | 56.378 | 108 |
| 2024-10-22 | 60.000 | 60.000 | 60.000 | 60.000 | 56.378 | 407 |
| 2024-10-21 | 59.750 | 60.000 | 59.750 | 60.000 | 56.378 | 2,573 |
| 2024-10-18 | 59.500 | 60.000 | 59.500 | 60.000 | 56.378 | 3,848 |
| 2024-10-17 | 59.750 | 59.750 | 58.750 | 59.750 | 56.143 | 595 |
| 2024-10-16 | 58.000 | 61.000 | 58.000 | 60.000 | 56.378 | 3,850 |
| 2024-10-15 | 58.000 | 58.500 | 58.000 | 58.500 | 54.968 | 2,631 |
| 2024-10-11 | 58.000 | 59.000 | 58.000 | 59.000 | 55.438 | 1,439 |
| 2024-10-10 | 59.000 | 59.000 | 58.000 | 58.500 | 54.968 | 2,730 |
| 2024-10-09 | 58.750 | 59.000 | 58.750 | 59.000 | 55.438 | 935 |
| 2024-10-08 | 59.000 | 59.000 | 58.500 | 58.500 | 54.968 | 3,006 |
| 2024-10-07 | 59.000 | 59.000 | 58.250 | 58.500 | 54.968 | 11,440 |
| 2024-10-04 | 59.250 | 59.500 | 59.000 | 59.000 | 55.438 | 6,022 |
| 2024-10-03 | 59.750 | 59.750 | 58.500 | 59.250 | 55.673 | 5,375 |
| 2024-10-02 | 59.750 | 60.000 | 59.750 | 60.000 | 56.378 | 4,186 |
| 2024-10-01 | 59.750 | 60.250 | 59.750 | 60.000 | 56.378 | 42,309 |
| 2024-09-30 | 60.000 | 60.000 | 59.750 | 60.000 | 56.378 | 11,319 |
| 2024-09-27 | 59.750 | 60.000 | 59.750 | 60.000 | 56.378 | 65,307 |
| 2024-09-26 | 60.000 | 60.250 | 60.000 | 60.000 | 56.378 | 2,212 |
| 2024-09-25 | 60.250 | 60.250 | 60.250 | 60.250 | 56.613 | 511 |
| 2024-09-24 | 60.500 | 60.500 | 60.000 | 60.000 | 56.378 | 2,624 |
| 2024-09-23 | 59.750 | 60.000 | 59.750 | 60.000 | 56.378 | 52,054 |
| 2024-09-20 | 60.000 | 60.000 | 59.750 | 60.000 | 56.378 | 112,511 |
| 2024-09-19 | 60.000 | 60.000 | 60.000 | 60.000 | 56.378 | 14,807 |
| 2024-09-18 | 60.000 | 60.000 | 60.000 | 60.000 | 56.378 | 213 |
| 2024-09-17 | 60.000 | 60.000 | 59.750 | 60.000 | 56.378 | 915 |
| 2024-09-16 | 61.000 | 61.000 | 60.000 | 60.000 | 56.378 | 5,602 |
| 2024-09-13 | 61.000 | 61.000 | 60.000 | 60.000 | 56.378 | 857 |
| 2024-09-12 | 61.000 | 61.000 | 61.000 | 61.000 | 57.318 | 2,251 |
| 2024-09-11 | 60.000 | 60.000 | 60.000 | 60.000 | 56.378 | 706 |
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.