President Bakery PCL (BKK:PB)
Thailand · Delayed Price · Currency is THB 46.00
+0.25 (0.55%)
Nov 2, 2026, 4:27 PM ICT
President Bakery PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 45.00 | 46.00 | 44.75 | 46.00 | 46.00 | 0.55% | 33,192 |
| Oct 30, 2026 | 45.50 | 45.75 | 45.25 | 45.75 | 45.75 | - | 2,608 |
| Oct 29, 2026 | 45.75 | 46.00 | 45.25 | 45.75 | 45.75 | -0.54% | 9,214 |
| Oct 28, 2026 | 45.50 | 46.00 | 45.25 | 46.00 | 46.00 | - | 4,501 |
| Oct 27, 2026 | 45.75 | 46.00 | 45.00 | 46.00 | 46.00 | 0.55% | 10,138 |
| Oct 26, 2026 | 46.00 | 46.00 | 45.75 | 45.75 | 45.75 | -0.54% | 3,220 |
| Oct 22, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 3,055 |
| Oct 21, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 607 |
| Oct 20, 2026 | 45.50 | 46.00 | 45.50 | 46.00 | 46.00 | 0.55% | 414 |
| Oct 19, 2026 | 46.00 | 46.00 | 45.75 | 45.75 | 45.75 | - | 1,602 |
| Oct 15, 2026 | 45.75 | 46.00 | 45.50 | 45.75 | 45.75 | -1.08% | 1,230 |
| Oct 14, 2026 | 45.75 | 46.25 | 45.75 | 46.25 | 46.25 | - | 2,708 |
| Oct 12, 2026 | 45.75 | 46.25 | 45.75 | 46.25 | 46.25 | - | 3,315 |
| Oct 9, 2026 | 46.00 | 46.50 | 46.00 | 46.25 | 46.25 | -0.54% | 4,103 |
| Oct 8, 2026 | 46.25 | 46.50 | 45.75 | 46.50 | 46.50 | -0.53% | 6,130 |
| Oct 7, 2026 | 46.25 | 46.75 | 46.00 | 46.75 | 46.75 | -0.53% | 5,903 |
| Oct 6, 2026 | 46.50 | 47.00 | 46.00 | 47.00 | 47.00 | - | 17,550 |
| Oct 5, 2026 | 46.25 | 47.00 | 46.25 | 47.00 | 47.00 | - | 3,502 |
| Oct 1, 2026 | 46.75 | 47.00 | 46.50 | 47.00 | 47.00 | - | 10,036 |
| Sep 30, 2026 | 46.75 | 47.00 | 46.50 | 47.00 | 47.00 | - | 4,804 |
| Sep 29, 2026 | 47.00 | 47.50 | 46.75 | 47.00 | 47.00 | 1.08% | 3,101 |
| Sep 28, 2026 | 47.25 | 47.50 | 46.50 | 46.50 | 46.50 | -1.06% | 1,532 |
| Sep 25, 2026 | 46.75 | 47.50 | 46.75 | 47.00 | 47.00 | - | 3,906 |
| Sep 24, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 2,811 |
| Sep 23, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 2,601 |
| Sep 22, 2026 | 47.25 | 47.25 | 47.00 | 47.00 | 47.00 | -0.53% | 3,100 |
| Sep 21, 2026 | 47.00 | 47.50 | 47.00 | 47.25 | 47.25 | 0.53% | 3,623 |
| Sep 18, 2026 | 47.00 | 47.50 | 47.00 | 47.00 | 47.00 | - | 3,501 |
| Sep 17, 2026 | 47.00 | 47.75 | 47.00 | 47.00 | 47.00 | - | 11,400 |
| Sep 16, 2026 | 47.00 | 47.75 | 46.75 | 47.00 | 47.00 | - | 9,207 |
| Sep 15, 2026 | 47.00 | 47.75 | 47.00 | 47.00 | 47.00 | -1.57% | 8,203 |
| Sep 14, 2026 | 47.25 | 47.75 | 46.75 | 47.75 | 47.75 | 2.14% | 2,502 |
| Sep 11, 2026 | 47.00 | 47.00 | 46.75 | 46.75 | 46.75 | -0.53% | 610 |
| Sep 10, 2026 | 47.25 | 47.50 | 47.00 | 47.00 | 47.00 | -1.05% | 15,428 |
| Sep 9, 2026 | 47.50 | 47.75 | 47.00 | 47.50 | 47.50 | -1.04% | 15,400 |
| Sep 8, 2026 | 47.75 | 48.00 | 47.00 | 48.00 | 48.00 | - | 32,421 |
| Sep 7, 2026 | 47.25 | 48.00 | 47.00 | 48.00 | 48.00 | - | 12,684 |
| Sep 4, 2026 | 47.25 | 48.00 | 47.25 | 48.00 | 48.00 | 1.59% | 2,309 |
| Sep 3, 2026 | 47.50 | 48.00 | 47.25 | 47.25 | 47.25 | -1.56% | 3,207 |
| Sep 2, 2026 | 47.75 | 48.00 | 47.75 | 48.00 | 48.00 | - | 701 |
| Sep 1, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | 154 |
| Aug 31, 2026 | 47.50 | 48.00 | 47.50 | 48.00 | 48.00 | 1.31% | 2,621 |
| Aug 28, 2026 | 48.00 | 48.00 | 47.75 | 48.00 | 47.38 | - | 23,055 |
| Aug 27, 2026 | 47.50 | 48.00 | 47.50 | 48.00 | 47.38 | - | 2,902 |
| Aug 26, 2026 | 47.50 | 48.00 | 47.50 | 48.00 | 47.38 | - | 3,204 |
| Aug 25, 2026 | 47.75 | 48.00 | 47.50 | 48.00 | 47.38 | - | 12,807 |
| Aug 24, 2026 | 47.50 | 48.00 | 47.50 | 48.00 | 47.38 | - | 6,071 |
| Aug 21, 2026 | 47.50 | 48.00 | 47.50 | 48.00 | 47.38 | - | 2,100 |
| Aug 20, 2026 | 47.50 | 48.00 | 47.50 | 48.00 | 47.38 | - | 18,900 |
| Aug 19, 2026 | 47.75 | 48.00 | 47.50 | 48.00 | 47.38 | - | 2,429 |