President Bakery PCL (BKK:PB)
Thailand · Delayed Price · Currency is THB 47.00
+0.25 (0.53%)
May 22, 2026, 4:19 PM ICT
President Bakery PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 47.00 | 47.00 | 46.75 | 46.75 | 46.75 | - | 351 |
| May 20, 2026 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | - | 362 |
| May 19, 2026 | 47.50 | 47.50 | 46.75 | 46.75 | 46.75 | -0.53% | 2,301 |
| May 18, 2026 | 47.00 | 47.50 | 46.50 | 47.00 | 47.00 | -2.08% | 1,705 |
| May 15, 2026 | 47.00 | 48.00 | 47.00 | 48.00 | 48.00 | - | 2,819 |
| May 14, 2026 | 47.75 | 48.00 | 47.75 | 48.00 | 48.00 | 1.59% | 302 |
| May 13, 2026 | 47.50 | 47.50 | 47.25 | 47.25 | 47.25 | -3.57% | 913 |
| May 12, 2026 | 46.75 | 49.00 | 46.75 | 49.00 | 49.00 | 7.69% | 2,943 |
| May 11, 2026 | 47.50 | 47.50 | 45.50 | 45.50 | 45.50 | -4.71% | 4,055 |
| May 8, 2026 | 48.00 | 48.00 | 47.75 | 47.75 | 46.96 | -0.52% | 8,003 |
| May 7, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 47.21 | - | 2,309 |
| May 6, 2026 | 47.75 | 48.00 | 47.75 | 48.00 | 47.21 | 0.52% | 13,073 |
| May 5, 2026 | 48.00 | 48.00 | 47.75 | 47.75 | 46.96 | -1.55% | 828 |
| Apr 30, 2026 | 49.50 | 49.50 | 48.25 | 48.50 | 47.70 | - | 1,407 |
| Apr 29, 2026 | 49.50 | 49.50 | 48.00 | 48.50 | 47.70 | - | 537 |
| Apr 28, 2026 | 49.00 | 49.00 | 48.25 | 48.50 | 47.70 | -1.52% | 2,401 |
| Apr 27, 2026 | 48.25 | 49.25 | 48.25 | 49.25 | 48.44 | -1.01% | 3,201 |
| Apr 24, 2026 | 49.00 | 49.75 | 49.00 | 49.75 | 48.93 | - | 3,303 |
| Apr 23, 2026 | 49.75 | 49.75 | 49.75 | 49.75 | 48.93 | 3.11% | 176 |
| Apr 22, 2026 | 48.50 | 48.50 | 48.25 | 48.25 | 47.45 | -1.03% | 200 |
| Apr 20, 2026 | 48.75 | 48.75 | 48.75 | 48.75 | 47.94 | - | 116 |
| Apr 17, 2026 | 48.50 | 48.75 | 48.50 | 48.75 | 47.94 | 0.52% | 372 |
| Apr 16, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 47.70 | -2.02% | 1,856 |
| Apr 10, 2026 | 49.50 | 49.50 | 49.50 | 49.50 | 48.68 | -0.50% | 4,084 |
| Apr 2, 2026 | 48.50 | 49.75 | 48.00 | 49.75 | 48.93 | - | 1,905 |
| Apr 1, 2026 | 47.75 | 49.75 | 46.00 | 49.75 | 48.93 | 2.05% | 2,713 |
| Mar 31, 2026 | 48.75 | 48.75 | 48.75 | 48.75 | 47.94 | -2.01% | 100 |
| Mar 30, 2026 | 49.50 | 49.75 | 49.00 | 49.75 | 48.93 | - | 520 |
| Mar 27, 2026 | 48.75 | 49.75 | 48.00 | 49.75 | 48.93 | 3.65% | 8,101 |
| Mar 26, 2026 | 47.50 | 48.00 | 47.25 | 48.00 | 47.21 | - | 301 |
| Mar 25, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 47.21 | 0.52% | 102 |
| Mar 23, 2026 | 47.75 | 47.75 | 47.75 | 47.75 | 46.96 | -2.55% | 303 |
| Mar 20, 2026 | 48.25 | 49.00 | 48.25 | 49.00 | 48.19 | - | 300 |
| Mar 19, 2026 | 47.25 | 49.00 | 47.25 | 49.00 | 48.19 | 1.03% | 364 |
| Mar 17, 2026 | 48.75 | 48.75 | 48.50 | 48.50 | 47.70 | - | 300 |
| Mar 16, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 47.70 | 0.52% | 110 |
| Mar 13, 2026 | 48.00 | 48.25 | 48.00 | 48.25 | 47.45 | -2.53% | 682 |
| Mar 12, 2026 | 48.50 | 49.50 | 48.50 | 49.50 | 48.68 | 0.51% | 908 |
| Mar 6, 2026 | 49.25 | 49.25 | 49.25 | 49.25 | 48.44 | - | 361 |
| Mar 5, 2026 | 49.25 | 49.25 | 49.25 | 49.25 | 48.44 | - | 206 |
| Mar 4, 2026 | 48.25 | 49.25 | 48.25 | 49.25 | 48.44 | - | 5,280 |
| Mar 2, 2026 | 49.50 | 49.50 | 46.75 | 49.25 | 48.44 | - | 6,855 |
| Feb 27, 2026 | 48.75 | 49.75 | 48.75 | 49.25 | 48.44 | -0.51% | 2,803 |
| Feb 26, 2026 | 49.50 | 49.50 | 49.50 | 49.50 | 48.68 | -0.50% | 1,359 |
| Feb 25, 2026 | 49.50 | 49.75 | 44.75 | 49.75 | 48.93 | -0.50% | 13,625 |
| Feb 24, 2026 | 49.25 | 50.00 | 49.25 | 50.00 | 49.17 | 0.50% | 5,620 |
| Feb 23, 2026 | 49.25 | 50.00 | 49.25 | 49.75 | 48.93 | - | 5,705 |
| Feb 20, 2026 | 49.50 | 49.75 | 49.00 | 49.75 | 48.93 | - | 10,431 |
| Feb 19, 2026 | 49.50 | 49.75 | 49.25 | 49.75 | 48.93 | 1.02% | 3,369 |
| Feb 18, 2026 | 49.75 | 49.75 | 49.25 | 49.25 | 48.44 | -1.50% | 17,262 |