President Bakery PCL (BKK:PB)
Thailand
· Delayed Price · Currency is THB 44.75
-1.75 (-3.76%)
At close: Dec 4, 2025
President Bakery PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 3, 2025 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | - | 2,911 |
| Oct 2, 2025 | 49.75 | 49.75 | 49.50 | 49.75 | 49.75 | -0.50% | 350 |
| 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% | 245 |
| Sep 29, 2025 | 50.00 | 50.00 | 49.50 | 49.50 | 49.50 | - | 221 |
| 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 | - | 5,207 |
| Sep 24, 2025 | 49.25 | 49.50 | 49.00 | 49.50 | 49.50 | - | 6,508 |