President Bakery PCL (BKK:PB)
Thailand · Delayed Price · Currency is THB 50.00
0.00 (0.00%)
Sep 12, 2025, 2:15 PM ICT
President Bakery PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 49.75 | 50.00 | 49.75 | 50.00 | 50.00 | - | 640 |
| Sep 11, 2025 | 49.75 | 50.00 | 49.75 | 50.00 | 50.00 | - | 1,707 |
| Sep 10, 2025 | 49.75 | 50.00 | 49.50 | 50.00 | 50.00 | - | 1,407 |
| Sep 9, 2025 | 49.75 | 50.00 | 49.75 | 50.00 | 50.00 | - | 1,003 |
| Sep 8, 2025 | 49.75 | 54.00 | 49.00 | 50.00 | 50.00 | - | 30,313 |
| Sep 5, 2025 | 49.50 | 50.00 | 49.50 | 50.00 | 50.00 | - | 1,001 |
| Sep 4, 2025 | 49.75 | 50.00 | 49.25 | 50.00 | 50.00 | 0.50% | 4,507 |
| Sep 3, 2025 | 49.25 | 49.75 | 49.25 | 49.75 | 49.75 | 0.51% | 1,207 |
| Sep 2, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - | 2,356 |
| Sep 1, 2025 | 50.00 | 50.00 | 48.75 | 49.50 | 49.50 | -1.00% | 5,355 |
| Aug 29, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.29 | - | 3,504 |
| Aug 28, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.29 | - | 102 |
| Aug 27, 2025 | 50.25 | 50.25 | 49.50 | 50.00 | 49.29 | - | 2,109 |
| Aug 26, 2025 | 49.50 | 50.00 | 49.50 | 50.00 | 49.29 | - | 4,223 |
| Aug 25, 2025 | 50.00 | 50.00 | 49.50 | 50.00 | 49.29 | - | 5,217 |
| Aug 22, 2025 | 50.00 | 50.00 | 49.75 | 50.00 | 49.29 | - | 7,513 |
| Aug 21, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.29 | - | 4,219 |
| Aug 20, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.29 | - | 1,000 |
| Aug 19, 2025 | 49.25 | 50.00 | 49.25 | 50.00 | 49.29 | - | 4,115 |
| Aug 18, 2025 | 50.00 | 50.00 | 49.50 | 50.00 | 49.29 | - | 1,419 |
| Aug 15, 2025 | 49.75 | 50.00 | 49.25 | 50.00 | 49.29 | 0.50% | 3,221 |
| Aug 14, 2025 | 50.00 | 50.00 | 49.25 | 49.75 | 49.04 | -1.49% | 10,972 |
| Aug 13, 2025 | 51.00 | 51.00 | 50.00 | 50.50 | 49.78 | -1.46% | 4,832 |
| Aug 8, 2025 | 52.00 | 52.00 | 50.75 | 51.25 | 50.52 | 0.99% | 612 |
| Aug 7, 2025 | 51.75 | 51.75 | 50.75 | 50.75 | 50.03 | -0.49% | 328 |
| Aug 6, 2025 | 52.00 | 52.00 | 51.00 | 51.00 | 50.28 | -1.92% | 2,606 |
| Aug 5, 2025 | 50.25 | 52.00 | 50.25 | 52.00 | 51.26 | 3.48% | 1,325 |
| Aug 4, 2025 | 50.75 | 50.75 | 50.00 | 50.25 | 49.54 | -0.50% | 1,602 |
| Aug 1, 2025 | 50.75 | 50.75 | 50.50 | 50.50 | 49.78 | -2.42% | 553 |
| Jul 31, 2025 | 51.75 | 51.75 | 51.75 | 51.75 | 51.02 | -0.48% | 200 |
| Jul 30, 2025 | 50.75 | 52.00 | 50.75 | 52.00 | 51.26 | 0.48% | 910 |
| Jul 29, 2025 | 50.75 | 51.75 | 50.75 | 51.75 | 51.02 | -0.48% | 1,605 |
| Jul 25, 2025 | 52.00 | 52.00 | 51.75 | 52.00 | 51.26 | - | 999 |
| Jul 24, 2025 | 51.00 | 52.00 | 50.75 | 52.00 | 51.26 | - | 2,100 |
| Jul 23, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.26 | - | 200 |
| Jul 22, 2025 | 52.25 | 52.25 | 51.75 | 52.00 | 51.26 | - | 1,321 |
| Jul 21, 2025 | 53.00 | 53.00 | 51.25 | 52.00 | 51.26 | -0.95% | 5,911 |
| Jul 18, 2025 | 51.25 | 52.50 | 51.25 | 52.50 | 51.75 | -2.33% | 1,060 |
| Jul 17, 2025 | 50.75 | 53.75 | 50.75 | 53.75 | 52.99 | 3.37% | 222 |
| Jul 16, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.26 | - | 116 |
| Jul 15, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.26 | 1.96% | 211 |
| Jul 14, 2025 | 50.75 | 51.00 | 50.75 | 51.00 | 50.28 | - | 1,111 |
| Jul 11, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.28 | -0.49% | 1,110 |
| Jul 9, 2025 | 50.75 | 51.25 | 50.75 | 51.25 | 50.52 | - | 1,510 |
| Jul 8, 2025 | 52.00 | 52.00 | 51.00 | 51.25 | 50.52 | -0.49% | 3,301 |
| Jul 7, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 50.77 | 1.98% | 116 |
| Jul 4, 2025 | 52.00 | 52.00 | 50.50 | 50.50 | 49.78 | 1.00% | 600 |
| Jul 3, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.29 | - | 738 |
| Jul 2, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.29 | -0.50% | 2,305 |
| Jul 1, 2025 | 50.00 | 50.25 | 50.00 | 50.25 | 49.54 | - | 10,805 |