SET · PB-R · stock

President Bakery Public Company Limited (PB-R) stock price history

Every SET trading session of President Bakery Public Company Limited from Dec 28, 2007 to Sep 28, 2026: 3,522 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.

Get PB-R data, free keyYear by year table

PB-R adjusted close, 2007 to 2026

PB-RPresident Bakery Public Company Limited
THB 47.50-1.8% over one year
2010201520202025
THB 88.26
All time high, 2012
THB 49.75
52 week high, THB 47.50 low
3,522
Daily sessions since 2007

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.

PB-R key facts

  • President Bakery Public Company Limited (PB-R) closed at THB 47.50 on Sep 28, 2026 on SET.
  • PB-R's all time high close is THB 88.26, set on Oct 5, 2012; its all time low close is THB 4.42 on Jan 22, 2008.
  • PB-R's 52 week range is THB 47.50 to THB 49.75.
  • PB-R returned -1.8% over the year to Sep 28, 2026 and -21.9% over five years.
  • Over ten years PB-R returned -46%, -6.0% a year compounded.
  • PB-R's deepest drawdown was -90.0% from Nov 16, 2011 to Nov 17, 2011.
  • DataCedar holds 3,522 daily sessions of PB-R history from Dec 28, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

PB-R price chart, 2007 to 2026

PB-R adjusted close, Dec 28, 2007 to Sep 28, 2026THB 4.45THB 12.05THB 32.61THB 88.262010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

PB-R returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-3.3%
3 months-3.3%
6 months-1.8%
Year to date-1.3%
1 year-1.8%
3 years-25.8%
5 years-21.9%
10 years-46.2%
Since Dec 28, 2007+951.7%
Compound annual growth, 18.8 years+13.4%

PB-R records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
THB 88.26 on Oct 5, 2012
All time low close
THB 4.42 on Jan 22, 2008
52 week high
THB 49.75 on Aug 31, 2026
52 week low
THB 47.50 on Sep 10, 2026
Deepest drawdown
-90.0% from Nov 16, 2011 to Nov 17, 2011, recovered Mar 8, 2012
Best single session
+900.0% on May 20, 2011
Worst single session
-90.0% on Nov 17, 2011
Volatility, 1 year annualised
5.2%
Sessions closing higher, 1 year
2%
Growth of 1 since 2007
10.5×
Best calendar year
2012, +909%
Worst calendar year
2017, -44%

PB-R 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. 2007 starts on Dec 28, 2007; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 48.11THB 49.75THB 47.50THB 47.50-1.3%1K186
2025THB 56.11THB 56.11THB 47.86THB 48.11-14.3%3.5K242
2024THB 63.98THB 65.87THB 55.52THB 56.11-12.3%6.5K243
2023THB 62.39THB 63.98THB 61.51THB 63.98+2.5%14.8K243
2022THB 60.67THB 62.39THB 57.84THB 62.39+2.8%21.1K241
2021THB 58.90THB 61.94THB 58.00THB 60.67+3.0%11K241
2020THB 56.16THB 59.74THB 53.51THB 58.90+4.9%51.2K243
2019THB 48.69THB 56.16THB 36.56THB 56.16+15.4%17.6K244
2018THB 49.61THB 49.61THB 47.48THB 48.69-1.9%121.6K245
2017THB 49.16THB 49.61THB 48.58THB 49.61-43.8%22.4K157
2013THB 88.26THB 88.26THB 88.26THB 88.260.0%011
2012THB 8.75THB 88.26THB 8.75THB 88.26+908.6%0245
2011THB 8.44THB 87.52THB 8.44THB 8.75+3.7%0244
2010THB 8.00THB 8.44THB 8.00THB 8.44+5.5%0244
2009THB 5.43THB 8.00THB 5.34THB 8.00+47.2%1.2M245
2008THB 4.52THB 6.03THB 4.39THB 5.43+20.3%9.6M247
2007THB 4.48THB 4.52THB 4.48THB 4.52n/a14K1

PB-R monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 47.50-4.5%
August 2026THB 49.75+1.3%
July 2026THB 49.130.0%
June 2026THB 49.130.0%
May 2026THB 49.13+1.6%
April 2026THB 48.350.0%
March 2026THB 48.350.0%
February 2026THB 48.35+0.5%
January 2026THB 48.110.0%
December 2025THB 48.110.0%
November 2025THB 48.110.0%
October 2025THB 48.11-0.5%

About the PB-R data

Daily bars. 3,522 sessions from Dec 28, 2007 to Sep 28, 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 Sep 29, 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 28, 2007, 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/PB-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • PAP Pacific Pipe Public Company Limited
  • PAP-R Pacific Pipe Public Company Limited
  • PATO Pato Chemical Industry Public Company Limited
  • PB President Bakery Public Company Limited
  • PCC Precise Corporation Public Company Limited
  • PCE Petchsrivichai Enterprise Public Company Limited
  • PCE-R Petchsrivichai Enterprise Public Company Limited
  • PCSGH P.C.S. Machine Group Holding Public Company Limited

Common questions

PB-R share price history

Start with any symbol.

Start free