President Bakery Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-10 | 60.000 | 60.500 | 59.750 | 59.750 | 56.143 | 3,911 |
| 2024-09-09 | 60.000 | 60.000 | 59.750 | 60.000 | 56.378 | 3,612 |
| 2024-09-06 | 60.000 | 60.000 | 59.750 | 60.000 | 56.378 | 9,222 |
| 2024-09-05 | 60.000 | 60.250 | 59.750 | 60.000 | 56.378 | 4,726 |
| 2024-09-04 | 60.000 | 60.250 | 60.000 | 60.250 | 56.613 | 1,667 |
| 2024-09-03 | 59.500 | 61.000 | 59.500 | 60.000 | 56.378 | 101,682 |
| 2024-09-02 | 59.000 | 61.000 | 59.000 | 59.500 | 55.908 | 107,736 |
| 2024-08-30 | 60.000 | 60.250 | 60.000 | 60.000 | 55.542 | 14,577 |
| 2024-08-29 | 60.000 | 60.250 | 59.750 | 60.000 | 55.542 | 24,318 |
| 2024-08-28 | 60.000 | 60.500 | 59.750 | 59.750 | 55.310 | 8,332 |
| 2024-08-27 | 59.750 | 60.500 | 59.750 | 60.500 | 56.004 | 2,623 |
| 2024-08-26 | 61.000 | 61.000 | 60.000 | 60.000 | 55.542 | 8,757 |
| 2024-08-23 | 60.000 | 61.000 | 59.500 | 60.000 | 55.542 | 3,008 |
| 2024-08-22 | 60.500 | 60.500 | 60.000 | 60.000 | 55.542 | 4,777 |
| 2024-08-20 | 60.250 | 60.250 | 59.500 | 60.250 | 55.773 | 12,925 |
| 2024-08-19 | 60.000 | 61.000 | 59.750 | 60.000 | 55.542 | 4,424 |
| 2024-08-16 | 60.500 | 60.500 | 60.000 | 60.000 | 55.542 | 1,005 |
| 2024-08-15 | 60.000 | 60.000 | 59.500 | 59.750 | 55.310 | 2,902 |
| 2024-08-14 | 60.500 | 61.250 | 59.750 | 60.500 | 56.004 | 9,017 |
| 2024-08-09 | 60.000 | 62.000 | 59.750 | 61.000 | 56.467 | 14,819 |
| 2024-08-08 | 60.250 | 61.000 | 60.250 | 61.000 | 56.467 | 904 |
| 2024-08-07 | 60.500 | 63.000 | 59.750 | 59.750 | 55.310 | 9,721 |
| 2024-08-06 | 60.250 | 60.500 | 60.000 | 60.500 | 56.004 | 4,091 |
| 2024-08-05 | 61.500 | 61.500 | 60.250 | 60.500 | 56.004 | 5,131 |
| 2024-08-02 | 62.000 | 62.250 | 61.500 | 61.500 | 56.930 | 2,220 |
| 2024-08-01 | 62.000 | 62.000 | 61.750 | 61.750 | 57.162 | 710 |
| 2024-07-31 | 61.750 | 62.000 | 61.750 | 62.000 | 57.393 | 315 |
| 2024-07-30 | 61.500 | 62.500 | 61.500 | 62.500 | 57.856 | 401 |
| 2024-07-26 | 62.500 | 62.500 | 62.000 | 62.000 | 57.393 | 849 |
| 2024-07-25 | 62.500 | 62.500 | 61.750 | 62.500 | 57.856 | 1,702 |
| 2024-07-24 | 62.250 | 62.250 | 62.000 | 62.000 | 57.393 | 4,904 |
| 2024-07-23 | 62.000 | 62.000 | 62.000 | 62.000 | 57.393 | 1,305 |
| 2024-07-19 | 62.750 | 62.750 | 62.250 | 62.250 | 57.624 | 1,101 |
| 2024-07-18 | 63.250 | 63.500 | 62.000 | 62.000 | 57.393 | 3,403 |
| 2024-07-17 | 62.250 | 62.250 | 62.250 | 62.250 | 57.624 | 4,001 |
| 2024-07-16 | 62.250 | 62.500 | 62.000 | 62.500 | 57.856 | 3,705 |
| 2024-07-15 | 63.000 | 63.000 | 62.250 | 62.250 | 57.624 | 1,373,821 |
| 2024-07-12 | 62.750 | 63.000 | 62.000 | 63.000 | 58.319 | 2,864 |
| 2024-07-11 | 62.500 | 63.250 | 62.500 | 62.750 | 58.087 | 1,705 |
| 2024-07-10 | 62.750 | 63.000 | 62.500 | 62.500 | 57.856 | 4,403 |
| 2024-07-09 | 66.000 | 66.000 | 63.000 | 63.000 | 58.319 | 4,618 |
| 2024-07-08 | 63.000 | 64.000 | 63.000 | 64.000 | 59.244 | 211 |
| 2024-07-05 | 63.000 | 63.750 | 63.000 | 63.000 | 58.319 | 1,514 |
| 2024-07-04 | 63.250 | 63.250 | 62.750 | 63.000 | 58.319 | 3,329 |
| 2024-07-03 | 63.250 | 63.250 | 62.750 | 62.750 | 58.087 | 2,210 |
| 2024-07-02 | 63.000 | 63.000 | 63.000 | 63.000 | 58.319 | 908 |
| 2024-07-01 | 63.250 | 63.750 | 63.000 | 63.000 | 58.319 | 1,905 |
| 2024-06-28 | 64.500 | 64.500 | 63.250 | 63.250 | 58.550 | 1,306 |
| 2024-06-27 | 64.500 | 64.500 | 63.750 | 63.750 | 59.013 | 1,290 |
| 2024-06-26 | 64.000 | 64.000 | 64.000 | 64.000 | 59.244 | 3,821 |
| 2024-06-25 | 63.750 | 64.250 | 63.750 | 64.250 | 59.476 | 661 |
| 2024-06-24 | 64.000 | 64.750 | 63.250 | 64.750 | 59.939 | 6,055 |
| 2024-06-21 | 64.000 | 65.000 | 63.500 | 63.750 | 59.013 | 4,014 |
| 2024-06-20 | 64.000 | 64.000 | 63.750 | 64.000 | 59.244 | 791 |
| 2024-06-19 | 63.500 | 64.250 | 63.500 | 64.250 | 59.476 | 2,607 |
| 2024-06-18 | 64.250 | 64.250 | 63.750 | 64.250 | 59.476 | 3,052 |
| 2024-06-17 | 64.000 | 64.250 | 63.750 | 64.250 | 59.476 | 3,801 |
| 2024-06-14 | 64.250 | 64.250 | 64.000 | 64.250 | 59.476 | 2,500 |
| 2024-06-13 | 64.250 | 64.250 | 64.250 | 64.250 | 59.476 | 2,355 |
| 2024-06-12 | 64.000 | 64.500 | 64.000 | 64.250 | 59.476 | 2,600 |
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.