President Bakery PCL (BKK:PB)
Thailand · Delayed Price · Currency is THB 50.50
-1.25 (-2.42%)
Aug 1, 2025, 4:38 PM ICT
President Bakery PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 50.75 | 50.75 | 50.50 | 50.50 | 50.50 | -2.42% | 553 |
| Jul 31, 2025 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | -0.48% | 400 |
| Jul 30, 2025 | 50.75 | 52.00 | 50.75 | 52.00 | 52.00 | 0.48% | 910 |
| Jul 29, 2025 | 50.75 | 51.75 | 50.75 | 51.75 | 51.75 | -0.48% | 1,605 |
| Jul 25, 2025 | 52.00 | 52.00 | 51.75 | 52.00 | 52.00 | - | 999 |
| Jul 24, 2025 | 51.00 | 52.00 | 50.75 | 52.00 | 52.00 | - | 2,100 |
| Jul 23, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | 200 |
| Jul 22, 2025 | 52.25 | 52.25 | 51.75 | 52.00 | 52.00 | - | 1,421 |
| Jul 21, 2025 | 53.00 | 53.00 | 51.25 | 52.00 | 52.00 | -0.95% | 5,911 |
| Jul 18, 2025 | 51.25 | 52.50 | 51.25 | 52.50 | 52.50 | -2.33% | 1,060 |
| Jul 17, 2025 | 50.75 | 53.75 | 50.75 | 53.75 | 53.75 | 3.37% | 222 |
| Jul 16, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | 116 |
| Jul 15, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 1.96% | 211 |
| Jul 14, 2025 | 50.75 | 51.00 | 50.75 | 51.00 | 51.00 | - | 1,111 |
| Jul 11, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -0.49% | 1,110 |
| Jul 9, 2025 | 50.75 | 51.25 | 50.75 | 51.25 | 51.25 | - | 1,510 |
| Jul 8, 2025 | 52.00 | 52.00 | 51.00 | 51.25 | 51.25 | -0.49% | 3,301 |
| Jul 7, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 1.98% | 116 |
| Jul 4, 2025 | 52.00 | 52.00 | 50.50 | 50.50 | 50.50 | 1.00% | 700 |
| Jul 3, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 738 |
| Jul 2, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -0.50% | 2,305 |
| Jul 1, 2025 | 50.00 | 50.25 | 50.00 | 50.25 | 50.25 | - | 10,805 |
| Jun 30, 2025 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | - | 5,111 |
| Jun 27, 2025 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | - | - |
| Jun 26, 2025 | 49.75 | 50.25 | 49.75 | 50.25 | 50.25 | - | 2,810 |
| Jun 25, 2025 | 50.00 | 50.25 | 49.75 | 50.25 | 50.25 | 1.01% | 3,511 |
| Jun 24, 2025 | 51.00 | 51.00 | 49.75 | 49.75 | 49.75 | -2.45% | 500 |
| Jun 23, 2025 | 50.00 | 51.00 | 49.75 | 51.00 | 51.00 | 0.49% | 5,817 |
| Jun 20, 2025 | 50.50 | 51.00 | 50.50 | 50.75 | 50.75 | -2.40% | 725 |
| Jun 19, 2025 | 50.25 | 52.00 | 50.25 | 52.00 | 52.00 | - | 3,120 |
| Jun 18, 2025 | 51.50 | 52.00 | 51.50 | 52.00 | 52.00 | - | 426 |
| Jun 17, 2025 | 49.75 | 52.00 | 49.75 | 52.00 | 52.00 | 1.96% | 8,808 |
| Jun 16, 2025 | 49.25 | 51.00 | 49.25 | 51.00 | 51.00 | 2.00% | 7,501 |
| Jun 13, 2025 | 48.75 | 50.00 | 48.75 | 50.00 | 50.00 | 0.50% | 2,318 |
| Jun 12, 2025 | 49.00 | 49.75 | 49.00 | 49.75 | 49.75 | - | 6,101 |
| Jun 11, 2025 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | - | - |
| Jun 10, 2025 | 49.75 | 50.00 | 48.50 | 49.75 | 49.75 | - | 4,150 |
| Jun 9, 2025 | 49.00 | 49.75 | 48.25 | 49.75 | 49.75 | 3.65% | 2,028 |
| Jun 6, 2025 | 50.25 | 50.25 | 46.00 | 48.00 | 48.00 | -5.42% | 36,135 |
| Jun 5, 2025 | 50.50 | 51.00 | 50.25 | 50.75 | 50.75 | -1.46% | 5,768 |
| Jun 4, 2025 | 51.50 | 52.25 | 51.00 | 51.50 | 51.50 | -0.96% | 4,102 |
| May 30, 2025 | 51.75 | 52.75 | 51.50 | 52.00 | 52.00 | -1.42% | 4,620 |
| May 29, 2025 | 52.25 | 52.75 | 51.00 | 52.75 | 52.75 | - | 2,736 |
| May 28, 2025 | 52.50 | 52.75 | 52.50 | 52.75 | 52.75 | - | 1,731 |
| May 27, 2025 | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | - | - |
| May 26, 2025 | 52.75 | 52.75 | 52.00 | 52.75 | 52.75 | - | 3,255 |
| May 23, 2025 | 52.50 | 52.75 | 52.50 | 52.75 | 52.75 | 0.48% | 1,803 |
| May 22, 2025 | 52.00 | 52.50 | 52.00 | 52.50 | 52.50 | - | 1,057 |
| May 21, 2025 | 53.00 | 53.00 | 52.50 | 52.50 | 52.50 | -0.47% | 808 |
| May 20, 2025 | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | - | 819 |