President Bakery Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 46.000 | 46.000 | 45.750 | 45.750 | 45.750 | 1,602 |
| 2026-10-15 | 45.750 | 46.000 | 45.500 | 45.750 | 45.750 | 1,230 |
| 2026-10-14 | 45.750 | 46.250 | 45.750 | 46.250 | 46.250 | 2,708 |
| 2026-10-12 | 45.750 | 46.250 | 45.750 | 46.250 | 46.250 | 3,315 |
| 2026-10-09 | 46.000 | 46.500 | 46.000 | 46.250 | 46.250 | 4,103 |
| 2026-10-08 | 46.250 | 46.500 | 45.750 | 46.500 | 46.500 | 6,130 |
| 2026-10-07 | 46.250 | 46.750 | 46.000 | 46.750 | 46.750 | 5,903 |
| 2026-10-06 | 46.500 | 47.000 | 46.000 | 47.000 | 47.000 | 17,550 |
| 2026-10-05 | 46.250 | 47.000 | 46.250 | 47.000 | 47.000 | 3,502 |
| 2026-10-02 | 47.000 | 47.000 | 47.000 | 47.000 | 47.000 | 0 |
| 2026-10-01 | 46.750 | 47.000 | 46.500 | 47.000 | 47.000 | 10,036 |
| 2026-09-30 | 46.750 | 47.000 | 46.500 | 47.000 | 47.000 | 4,800 |
| 2026-09-29 | 47.000 | 47.500 | 46.750 | 47.000 | 47.000 | 3,100 |
| 2026-09-28 | 47.250 | 47.500 | 46.500 | 46.500 | 46.500 | 1,500 |
| 2026-09-25 | 46.750 | 47.500 | 46.750 | 47.000 | 47.000 | 3,906 |
| 2026-09-24 | 47.000 | 47.000 | 47.000 | 47.000 | 47.000 | 2,811 |
| 2026-09-23 | 47.000 | 47.000 | 47.000 | 47.000 | 47.000 | 2,601 |
| 2026-09-22 | 47.250 | 47.250 | 47.000 | 47.000 | 47.000 | 3,100 |
| 2026-09-21 | 47.000 | 47.500 | 47.000 | 47.250 | 47.250 | 3,623 |
| 2026-09-18 | 47.000 | 47.500 | 47.000 | 47.000 | 47.000 | 3,501 |
| 2026-09-17 | 47.000 | 47.750 | 47.000 | 47.000 | 47.000 | 11,400 |
| 2026-09-16 | 47.000 | 47.750 | 46.750 | 47.000 | 47.000 | 9,207 |
| 2026-09-15 | 47.000 | 47.750 | 47.000 | 47.000 | 47.000 | 8,203 |
| 2026-09-14 | 47.250 | 47.750 | 46.750 | 47.750 | 47.750 | 2,502 |
| 2026-09-11 | 47.000 | 47.000 | 46.750 | 46.750 | 46.750 | 610 |
| 2026-09-10 | 47.250 | 47.500 | 47.000 | 47.000 | 47.000 | 15,428 |
| 2026-09-09 | 47.500 | 47.750 | 47.000 | 47.500 | 47.500 | 15,400 |
| 2026-09-08 | 47.750 | 48.000 | 47.000 | 48.000 | 48.000 | 32,421 |
| 2026-09-07 | 47.250 | 48.000 | 47.000 | 48.000 | 48.000 | 12,684 |
| 2026-09-04 | 47.250 | 48.000 | 47.250 | 48.000 | 48.000 | 2,309 |
| 2026-09-03 | 47.500 | 48.000 | 47.250 | 47.250 | 47.250 | 3,207 |
| 2026-09-02 | 47.750 | 48.000 | 47.750 | 48.000 | 48.000 | 701 |
| 2026-09-01 | 48.000 | 48.000 | 48.000 | 48.000 | 48.000 | 154 |
| 2026-08-31 | 47.500 | 48.000 | 47.500 | 48.000 | 48.000 | 2,621 |
| 2026-08-28 | 48.000 | 48.000 | 47.750 | 48.000 | 47.380 | 23,055 |
| 2026-08-27 | 47.500 | 48.000 | 47.500 | 48.000 | 47.380 | 2,902 |
| 2026-08-26 | 47.500 | 48.000 | 47.500 | 48.000 | 47.380 | 3,204 |
| 2026-08-25 | 47.750 | 48.000 | 47.500 | 48.000 | 47.380 | 12,807 |
| 2026-08-24 | 47.500 | 48.000 | 47.500 | 48.000 | 47.380 | 6,071 |
| 2026-08-21 | 47.500 | 48.000 | 47.500 | 48.000 | 47.380 | 2,100 |
| 2026-08-20 | 47.500 | 48.000 | 47.500 | 48.000 | 47.380 | 18,900 |
| 2026-08-19 | 47.750 | 48.000 | 47.500 | 48.000 | 47.380 | 2,429 |
| 2026-08-17 | 47.250 | 48.000 | 47.250 | 48.000 | 47.380 | 1,900 |
| 2026-08-14 | 47.250 | 48.000 | 47.000 | 48.000 | 47.380 | 8,512 |
| 2026-08-13 | 46.000 | 48.000 | 46.000 | 48.000 | 47.380 | 9,974 |
| 2026-08-11 | 48.000 | 48.000 | 47.750 | 48.000 | 47.380 | 600 |
| 2026-08-10 | 47.500 | 48.000 | 47.500 | 48.000 | 47.380 | 1,302 |
| 2026-08-07 | 48.000 | 48.000 | 47.750 | 48.000 | 47.380 | 712 |
| 2026-08-06 | 48.000 | 48.000 | 47.750 | 48.000 | 47.380 | 900 |
| 2026-08-05 | 47.750 | 48.000 | 47.500 | 48.000 | 47.380 | 5,600 |
| 2026-08-04 | 47.500 | 48.000 | 47.250 | 48.000 | 47.380 | 4,706 |
| 2026-08-03 | 47.500 | 48.000 | 47.500 | 48.000 | 47.380 | 3,421 |
| 2026-07-31 | 47.750 | 48.000 | 47.750 | 48.000 | 47.380 | 2,906 |
| 2026-07-30 | 47.500 | 48.000 | 47.500 | 47.500 | 46.887 | 3,206 |
| 2026-07-27 | 47.250 | 48.000 | 47.250 | 48.000 | 47.380 | 4,503 |
| 2026-07-24 | 47.750 | 48.000 | 47.250 | 48.000 | 47.380 | 7,803 |
| 2026-07-23 | 47.750 | 48.000 | 47.750 | 48.000 | 47.380 | 703 |
| 2026-07-22 | 47.500 | 48.000 | 47.500 | 48.000 | 47.380 | 1,813 |
| 2026-07-21 | 47.250 | 48.000 | 47.250 | 48.000 | 47.380 | 1,524 |
| 2026-07-20 | 47.500 | 48.000 | 47.250 | 48.000 | 47.380 | 2,605 |
Page 1 of 19 · 1,127 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.