President Bakery PCL (BKK:PB)
Thailand · Delayed Price · Currency is THB 49.50
-0.25 (-0.50%)
Oct 8, 2025, 4:39 PM ICT
President Bakery PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 49.50 | 49.50 | 49.00 | 49.50 | 49.50 | -0.50% | 8,704 |
| Oct 7, 2025 | 49.50 | 49.75 | 49.00 | 49.75 | 49.75 | 0.51% | 12,815 |
| Oct 6, 2025 | 50.00 | 50.00 | 49.25 | 49.50 | 49.50 | -0.50% | 2,300 |
| Oct 3, 2025 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | - | 4,703 |
| Oct 2, 2025 | 49.75 | 49.75 | 49.50 | 49.75 | 49.75 | -0.50% | 400 |
| Oct 1, 2025 | 49.50 | 50.00 | 49.50 | 50.00 | 50.00 | 0.50% | 3,209 |
| Sep 30, 2025 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | 0.51% | 435 |
| Sep 29, 2025 | 50.00 | 50.00 | 49.50 | 49.50 | 49.50 | - | 317 |
| Sep 26, 2025 | 49.50 | 49.50 | 49.25 | 49.50 | 49.50 | - | 2,401 |
| Sep 25, 2025 | 49.75 | 50.00 | 49.50 | 49.50 | 49.50 | - | 5,307 |
| Sep 24, 2025 | 49.25 | 49.50 | 49.00 | 49.50 | 49.50 | - | 7,306 |
| Sep 23, 2025 | 49.50 | 49.50 | 49.25 | 49.50 | 49.50 | - | 6,219 |
| Sep 22, 2025 | 50.00 | 50.00 | 49.50 | 49.50 | 49.50 | -1.00% | 2,107 |
| Sep 19, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 204 |
| Sep 18, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 717 |
| Sep 17, 2025 | 49.75 | 50.00 | 49.50 | 50.00 | 50.00 | - | 4,893 |
| Sep 16, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Sep 15, 2025 | 49.75 | 50.00 | 49.75 | 50.00 | 50.00 | - | 2,170 |
| 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 |