SET · PB · stock
President Bakery Public Company Limited (PB) stock price history
Every SET trading session of President Bakery Public Company Limited from Dec 27, 2002 to Nov 12, 2026: 5,594 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PB adjusted close, 2002 to 2026
- THB 64.48
- All time high, 2021
- THB 53.39
- 52 week high, THB 42.71 low
- 5,594
- Daily sessions since 2002
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
PB key facts
- President Bakery Public Company Limited (PB) closed at THB 45.75 on Nov 12, 2026 on SET.
- PB's all time high close is THB 64.48, set on Nov 18, 2021; its all time low close is THB 1.13 on Jan 13, 2003.
- PB's 52 week range is THB 42.71 to THB 53.39.
- PB returned +0.3% over the year to Nov 12, 2026 and -24.3% over five years.
- Over ten years PB returned -5%, -0.6% a year compounded.
- PB's deepest drawdown was -39.1% from Apr 26, 2006 to Jun 21, 2006.
- DataCedar holds 5,594 daily sessions of PB history from Dec 27, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PB price chart, 2002 to 2026
PB returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.1% |
| 3 months | -3.4% |
| 6 months | -5.4% |
| Year to date | -5.7% |
| 1 year | +0.3% |
| 3 years | -28.9% |
| 5 years | -24.3% |
| 10 years | -5.4% |
| Since Dec 27, 2002 | +3,830% |
| Compound annual growth, 23.9 years | +16.6% |
PB records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 64.48 on Nov 18, 2021
- All time low close
- THB 1.13 on Jan 13, 2003
- 52 week high
- THB 53.39 on Dec 12, 2025
- 52 week low
- THB 42.71 on Dec 8, 2025
- Deepest drawdown
- -39.1% from Apr 26, 2006 to Jun 21, 2006, recovered May 27, 2009
- Best single session
- +11.7% on Jul 11, 2012
- Worst single session
- -11.0% on Apr 27, 2006
- Volatility, 1 year annualised
- 19.4%
- Sessions closing higher, 1 year
- 18%
- Growth of 1 since 2002
- 39.3×
- Best calendar year
- 2009, +145%
- Worst calendar year
- 2013, -20%
PB price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Dec 27, 2002; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 48.54 | THB 50.24 | THB 43.44 | THB 45.75 | -5.7% | 791.1K | 212 |
| 2025 | THB 55.91 | THB 56.38 | THB 42.71 | THB 48.54 | -12.8% | 830.4K | 242 |
| 2024 | THB 63.25 | THB 63.71 | THB 54.50 | THB 55.67 | -12.3% | 911.5K | 241 |
| 2023 | THB 61.24 | THB 64.39 | THB 59.25 | THB 63.48 | +4.0% | 490.3K | 213 |
| 2022 | THB 59.97 | THB 62.13 | THB 57.17 | THB 61.02 | +0.3% | 930K | 228 |
| 2021 | THB 58.04 | THB 69.86 | THB 56.92 | THB 60.83 | +3.7% | 1.3M | 224 |
| 2020 | THB 54.53 | THB 59.51 | THB 51.88 | THB 58.67 | +0.1% | 1.6M | 233 |
| 2019 | THB 48.12 | THB 61.78 | THB 36.42 | THB 58.60 | +21.8% | 2.4M | 244 |
| 2018 | THB 49.45 | THB 49.90 | THB 47.13 | THB 48.12 | -3.1% | 3.7M | 245 |
| 2017 | THB 48.00 | THB 49.83 | THB 44.81 | THB 49.64 | +3.0% | 4.8M | 242 |
| 2016 | THB 41.07 | THB 53.61 | THB 35.20 | THB 48.19 | +36.2% | 5.3M | 243 |
| 2015 | THB 29.91 | THB 37.40 | THB 28.66 | THB 35.39 | +18.3% | 4.1M | 236 |
| 2014 | THB 30.24 | THB 33.47 | THB 27.11 | THB 29.91 | -1.1% | 3.9M | 232 |
| 2013 | THB 38.14 | THB 39.50 | THB 28.20 | THB 30.24 | -20.0% | 3.1M | 231 |
| 2012 | THB 25.07 | THB 44.46 | THB 25.07 | THB 37.80 | +49.8% | 4.2M | 231 |
| 2011 | THB 14.81 | THB 27.74 | THB 14.68 | THB 25.24 | +71.1% | 5.9M | 212 |
| 2010 | THB 11.65 | THB 16.43 | THB 10.83 | THB 14.75 | +26.6% | 5.1M | 227 |
| 2009 | THB 4.76 | THB 12.64 | THB 4.76 | THB 11.65 | +144.8% | 2.9M | 226 |
| 2008 | THB 4.11 | THB 5.90 | THB 3.74 | THB 4.76 | +15.9% | 10M | 247 |
| 2007 | THB 4.00 | THB 4.69 | THB 3.85 | THB 4.11 | +0.7% | 18.7M | 241 |
| 2006 | THB 4.06 | THB 6.01 | THB 3.53 | THB 4.08 | +2.4% | 11.9M | 216 |
| 2005 | THB 2.06 | THB 4.17 | THB 2.06 | THB 3.98 | +98.3% | 2.9M | 216 |
| 2004 | THB 1.86 | THB 2.10 | THB 1.76 | THB 2.01 | +8.0% | 12.9M | 248 |
| 2003 | THB 1.16 | THB 2.00 | THB 1.13 | THB 1.86 | +59.7% | 161.7M | 261 |
| 2002 | THB 1.14 | THB 1.22 | THB 1.14 | THB 1.16 | n/a | 8.3M | 3 |
PB monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 45.75 | 0.0% |
| October 2026 | THB 45.75 | -2.7% |
| September 2026 | THB 47.00 | -2.1% |
| August 2026 | THB 48.00 | +1.3% |
| July 2026 | THB 47.38 | -0.5% |
| June 2026 | THB 47.63 | +0.5% |
| May 2026 | THB 47.38 | +0.6% |
| April 2026 | THB 47.08 | -0.5% |
| March 2026 | THB 47.32 | -1.0% |
| February 2026 | THB 47.81 | -1.5% |
| January 2026 | THB 48.54 | 0.0% |
| December 2025 | THB 48.54 | +7.5% |
About the PB data
Daily bars. 5,594 sessions from Dec 27, 2002 to Nov 12, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 27, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/set%3APB/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- PANEL Panelesmatic Solutions Public Company Limited
- PAP Pacific Pipe Public Company Limited
- PAP-R Pacific Pipe Public Company Limited
- PATO Pato Chemical Industry Public Company Limited
- PB-R President Bakery Public Company Limited
- PCC Precise Corporation Public Company Limited
- PCE Petchsrivichai Enterprise Public Company Limited
- PCE-R Petchsrivichai Enterprise Public Company Limited
Common questions
PB share price history
