President Bakery PCL (BKK:PB)
Thailand
· Delayed Price · Currency is THB 49.25
0.00 (0.00%)
Mar 6, 2026, 10:43 AM ICT
President Bakery PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 49.25 | 49.25 | 49.25 | 49.25 | - | - | 311 |
| Mar 5, 2026 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | - | 206 |
| Mar 4, 2026 | 48.25 | 49.25 | 48.25 | 49.25 | 49.25 | - | 5,280 |
| Mar 2, 2026 | 49.50 | 49.50 | 46.75 | 49.25 | 49.25 | - | 6,855 |
| Feb 27, 2026 | 48.75 | 49.75 | 48.75 | 49.25 | 49.25 | -0.51% | 2,803 |
| Feb 26, 2026 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | -0.50% | 1,359 |
| Feb 25, 2026 | 49.50 | 49.75 | 44.75 | 49.75 | 49.75 | -0.50% | 13,625 |
| Feb 24, 2026 | 49.25 | 50.00 | 49.25 | 50.00 | 50.00 | 0.50% | 5,620 |
| Feb 23, 2026 | 49.25 | 50.00 | 49.25 | 49.75 | 49.75 | - | 5,705 |
| Feb 20, 2026 | 49.50 | 49.75 | 49.00 | 49.75 | 49.75 | - | 10,431 |
| Feb 19, 2026 | 49.50 | 49.75 | 49.25 | 49.75 | 49.75 | 1.02% | 3,369 |
| Feb 18, 2026 | 49.75 | 49.75 | 49.25 | 49.25 | 49.25 | -1.50% | 17,262 |
| Feb 17, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 108 |
| Feb 16, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 112 |
| Feb 13, 2026 | 49.75 | 50.00 | 49.75 | 50.00 | 50.00 | - | 2,911 |
| Feb 12, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 4,802 |
| Feb 11, 2026 | 49.75 | 50.00 | 49.75 | 50.00 | 50.00 | - | 904 |
| Feb 10, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 211 |
| Feb 9, 2026 | 49.75 | 50.00 | 49.75 | 50.00 | 50.00 | - | 319 |
| Feb 6, 2026 | 49.50 | 50.00 | 49.25 | 50.00 | 50.00 | - | 812 |
| Feb 5, 2026 | 49.75 | 50.00 | 49.25 | 50.00 | 50.00 | - | 8,797 |
| Feb 4, 2026 | 49.75 | 50.00 | 49.75 | 50.00 | 50.00 | - | 300 |
| Feb 3, 2026 | 49.50 | 50.00 | 49.25 | 50.00 | 50.00 | 0.50% | 1,619 |
| Feb 2, 2026 | 49.75 | 49.75 | 49.00 | 49.75 | 49.75 | -0.50% | 5,228 |
| Jan 30, 2026 | 49.75 | 51.75 | 49.50 | 50.00 | 50.00 | - | 2,858 |
| Jan 29, 2026 | 49.25 | 50.00 | 49.25 | 50.00 | 50.00 | - | 11,947 |
| Jan 28, 2026 | 49.75 | 50.00 | 49.75 | 50.00 | 50.00 | - | 1,003 |
| Jan 27, 2026 | 49.75 | 50.00 | 49.25 | 50.00 | 50.00 | - | 3,760 |
| Jan 23, 2026 | 50.00 | 50.00 | 48.75 | 50.00 | 50.00 | - | 3,322 |
| Jan 22, 2026 | 49.75 | 50.00 | 49.50 | 50.00 | 50.00 | - | 807 |
| Jan 21, 2026 | 49.00 | 50.00 | 49.00 | 50.00 | 50.00 | 0.50% | 1,615 |
| Jan 20, 2026 | 50.00 | 50.00 | 49.25 | 49.75 | 49.75 | -0.50% | 6,223 |
| Jan 19, 2026 | 49.25 | 50.00 | 49.25 | 50.00 | 50.00 | - | 1,702 |
| Jan 16, 2026 | 50.00 | 50.00 | 49.50 | 50.00 | 50.00 | - | 903 |
| Jan 15, 2026 | 48.75 | 50.00 | 48.25 | 50.00 | 50.00 | - | 19,033 |
| Jan 14, 2026 | 48.25 | 50.00 | 48.25 | 50.00 | 50.00 | - | 6,704 |
| Jan 13, 2026 | 49.75 | 50.00 | 48.00 | 50.00 | 50.00 | - | 14,032 |
| Jan 12, 2026 | 49.00 | 50.00 | 48.25 | 50.00 | 50.00 | 1.01% | 2,301 |
| Jan 9, 2026 | 48.50 | 49.75 | 48.25 | 49.50 | 49.50 | 1.02% | 2,568 |
| Jan 8, 2026 | 48.75 | 49.00 | 48.00 | 49.00 | 49.00 | - | 2,812 |
| Jan 7, 2026 | 48.75 | 49.00 | 48.50 | 49.00 | 49.00 | - | 1,412 |
| Jan 6, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | 121 |
| Jan 5, 2026 | 50.00 | 50.00 | 47.00 | 49.00 | 49.00 | -2.00% | 7,397 |
| Dec 30, 2025 | 48.75 | 50.00 | 48.75 | 50.00 | 50.00 | - | 976 |
| Dec 29, 2025 | 49.00 | 50.00 | 47.75 | 50.00 | 50.00 | - | 9,614 |
| Dec 26, 2025 | 48.50 | 50.25 | 47.50 | 50.00 | 50.00 | 1.52% | 11,427 |
| Dec 24, 2025 | 48.75 | 49.25 | 48.75 | 49.25 | 49.25 | - | 602 |
| Dec 23, 2025 | 48.50 | 49.75 | 48.00 | 49.25 | 49.25 | 1.03% | 3,212 |
| Dec 22, 2025 | 48.25 | 50.00 | 47.75 | 48.75 | 48.75 | -2.01% | 8,468 |
| Dec 19, 2025 | 48.00 | 49.75 | 47.00 | 49.75 | 49.75 | -0.50% | 11,502 |
| Dec 18, 2025 | 48.25 | 50.50 | 47.00 | 50.00 | 50.00 | - | 11,628 |
| Dec 17, 2025 | 48.00 | 51.00 | 47.00 | 50.00 | 50.00 | 2.56% | 28,005 |
| Dec 16, 2025 | 46.50 | 50.00 | 46.00 | 48.75 | 48.75 | 2.63% | 19,228 |
| Dec 15, 2025 | 46.25 | 50.50 | 46.00 | 47.50 | 47.50 | 1.06% | 1,105 |
| Dec 12, 2025 | 45.50 | 55.00 | 44.25 | 47.00 | 47.00 | 2.73% | 75,119 |
| Dec 11, 2025 | 47.75 | 47.75 | 44.50 | 45.75 | 45.75 | -1.61% | 4,830 |
| Dec 9, 2025 | 45.50 | 55.00 | 44.75 | 46.50 | 46.50 | - | 12,348 |
| Dec 8, 2025 | 45.50 | 46.75 | 44.00 | 46.50 | 46.50 | 3.91% | 23,503 |
| Dec 4, 2025 | 45.75 | 45.75 | 44.25 | 44.75 | 44.75 | -3.76% | 3,742 |
| Dec 3, 2025 | 46.00 | 46.50 | 45.50 | 46.50 | 46.50 | - | 17,314 |
| Dec 2, 2025 | 46.00 | 46.50 | 46.00 | 46.50 | 46.50 | - | 2,718 |
| Dec 1, 2025 | 45.50 | 46.50 | 45.50 | 46.50 | 46.50 | - | 5,629 |
| Nov 28, 2025 | 45.50 | 46.50 | 45.50 | 46.50 | 46.50 | 1.09% | 1,305 |
| Nov 27, 2025 | 46.00 | 46.00 | 45.75 | 46.00 | 46.00 | -1.60% | 1,552 |
| Nov 26, 2025 | 45.75 | 46.75 | 44.00 | 46.75 | 46.75 | - | 13,312 |
| Nov 25, 2025 | 45.50 | 46.75 | 45.50 | 46.75 | 46.75 | -0.53% | 1,204 |
| Nov 24, 2025 | 44.75 | 47.00 | 44.75 | 47.00 | 47.00 | -1.57% | 310 |
| Nov 21, 2025 | 44.00 | 50.00 | 44.00 | 47.75 | 47.75 | 7.91% | 11,800 |
| Nov 20, 2025 | 44.50 | 44.50 | 44.25 | 44.25 | 44.25 | -0.56% | 1,611 |
| Nov 19, 2025 | 44.50 | 44.50 | 44.00 | 44.50 | 44.50 | -0.56% | 1,803 |
| Nov 18, 2025 | 45.50 | 45.50 | 44.75 | 44.75 | 44.75 | -1.10% | 1,603 |
| Nov 17, 2025 | 45.50 | 45.50 | 44.00 | 45.25 | 45.25 | -0.55% | 5,974 |
| Nov 14, 2025 | 45.50 | 46.00 | 45.50 | 45.50 | 45.50 | -1.09% | 3,562 |
| Nov 13, 2025 | 46.50 | 46.50 | 46.00 | 46.00 | 46.00 | -2.13% | 7,908 |
| Nov 12, 2025 | 46.75 | 47.00 | 46.25 | 47.00 | 47.00 | - | 4,707 |
| Nov 11, 2025 | 47.00 | 47.00 | 46.50 | 47.00 | 47.00 | 0.53% | 3,918 |
| Nov 10, 2025 | 47.50 | 47.50 | 46.75 | 46.75 | 46.75 | -2.60% | 2,715 |
| Nov 7, 2025 | 47.00 | 48.00 | 47.00 | 48.00 | 48.00 | 0.52% | 9,025 |
| Nov 6, 2025 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | 1.60% | 206 |
| Nov 5, 2025 | 47.00 | 47.00 | 46.75 | 47.00 | 47.00 | - | 4,210 |
| Nov 4, 2025 | 48.00 | 48.00 | 47.00 | 47.00 | 47.00 | -3.09% | 4,470 |
| Nov 3, 2025 | 48.50 | 48.75 | 48.25 | 48.50 | 48.50 | - | 1,121 |
| Oct 31, 2025 | 48.00 | 48.50 | 47.25 | 48.50 | 48.50 | -0.51% | 2,328 |
| Oct 30, 2025 | 48.75 | 49.00 | 48.25 | 48.75 | 48.75 | -0.51% | 1,610 |
| Oct 29, 2025 | 47.50 | 49.00 | 47.50 | 49.00 | 49.00 | - | 5,186 |
| Oct 28, 2025 | 48.00 | 49.00 | 47.75 | 49.00 | 49.00 | 2.08% | 2,106 |
| Oct 27, 2025 | 48.25 | 48.25 | 47.50 | 48.00 | 48.00 | -0.52% | 1,420 |
| Oct 24, 2025 | 48.50 | 48.50 | 48.25 | 48.25 | 48.25 | -0.52% | 1,606 |
| Oct 22, 2025 | 48.25 | 48.50 | 48.25 | 48.50 | 48.50 | -0.51% | 2,333 |
| Oct 21, 2025 | 48.75 | 48.75 | 48.50 | 48.75 | 48.75 | - | 1,064 |
| Oct 20, 2025 | 49.00 | 49.00 | 48.75 | 48.75 | 48.75 | - | 1,222 |
| Oct 17, 2025 | 49.00 | 49.00 | 48.75 | 48.75 | 48.75 | -0.51% | 1,809 |
| Oct 16, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | 804 |
| Oct 15, 2025 | 49.00 | 49.25 | 49.00 | 49.00 | 49.00 | - | 720 |
| Oct 14, 2025 | 49.00 | 49.00 | 48.75 | 49.00 | 49.00 | -0.51% | 1,803 |
| Oct 10, 2025 | 49.00 | 49.25 | 49.00 | 49.25 | 49.25 | - | 603 |
| Oct 9, 2025 | 49.00 | 49.25 | 49.00 | 49.25 | 49.25 | -0.51% | 1,906 |
| 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% | 12,715 |
| Oct 6, 2025 | 50.00 | 50.00 | 49.25 | 49.50 | 49.50 | -0.50% | 2,300 |