Pre-Built Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 5.100 | 5.100 | 4.980 | 5.050 | 4.528 | 25,513 |
| 2024-07-23 | 5.250 | 5.250 | 4.960 | 5.150 | 4.618 | 148,245 |
| 2024-07-19 | 5.250 | 5.250 | 5.150 | 5.250 | 4.708 | 7,200 |
| 2024-07-18 | 5.200 | 5.250 | 5.150 | 5.250 | 4.708 | 14,400 |
| 2024-07-17 | 5.300 | 5.300 | 5.200 | 5.200 | 4.663 | 17,103 |
| 2024-07-16 | 5.300 | 5.300 | 5.200 | 5.200 | 4.663 | 7,205 |
| 2024-07-15 | 5.250 | 5.300 | 5.250 | 5.250 | 4.708 | 2,500 |
| 2024-07-12 | 5.300 | 5.300 | 5.200 | 5.300 | 4.753 | 12,368 |
| 2024-07-11 | 5.300 | 5.300 | 5.150 | 5.250 | 4.708 | 17,430 |
| 2024-07-10 | 5.300 | 5.350 | 5.200 | 5.200 | 4.663 | 21,900 |
| 2024-07-09 | 5.350 | 5.350 | 5.250 | 5.300 | 4.753 | 45,450 |
| 2024-07-08 | 5.300 | 5.300 | 5.250 | 5.300 | 4.753 | 9,730 |
| 2024-07-05 | 5.300 | 5.300 | 5.200 | 5.300 | 4.753 | 35,400 |
| 2024-07-04 | 5.250 | 5.300 | 5.200 | 5.250 | 4.708 | 84,700 |
| 2024-07-03 | 5.200 | 5.300 | 5.150 | 5.250 | 4.708 | 59,500 |
| 2024-07-02 | 5.200 | 5.250 | 5.200 | 5.200 | 4.663 | 39,100 |
| 2024-07-01 | 5.300 | 5.300 | 5.200 | 5.200 | 4.663 | 9,478 |
| 2024-06-28 | 5.250 | 5.300 | 5.100 | 5.200 | 4.663 | 40,100 |
| 2024-06-27 | 5.250 | 5.300 | 5.200 | 5.200 | 4.663 | 22,800 |
| 2024-06-26 | 5.400 | 5.400 | 5.200 | 5.300 | 4.753 | 31,301 |
| 2024-06-25 | 5.350 | 5.400 | 5.200 | 5.200 | 4.663 | 25,410 |
| 2024-06-24 | 5.250 | 5.250 | 5.200 | 5.200 | 4.663 | 14,402 |
| 2024-06-21 | 5.250 | 5.300 | 5.200 | 5.250 | 4.708 | 14,829 |
| 2024-06-20 | 5.250 | 5.300 | 5.200 | 5.250 | 4.708 | 33,000 |
| 2024-06-19 | 5.300 | 5.350 | 5.200 | 5.350 | 4.797 | 69,400 |
| 2024-06-18 | 5.350 | 5.400 | 5.350 | 5.350 | 4.797 | 111,600 |
| 2024-06-17 | 5.300 | 5.300 | 5.150 | 5.300 | 4.753 | 75,801 |
| 2024-06-14 | 5.250 | 5.350 | 5.200 | 5.300 | 4.753 | 81,400 |
| 2024-06-13 | 5.250 | 5.350 | 5.250 | 5.350 | 4.797 | 30,620 |
| 2024-06-12 | 5.300 | 5.300 | 5.250 | 5.300 | 4.753 | 57,009 |
| 2024-06-11 | 5.100 | 5.300 | 5.100 | 5.300 | 4.753 | 47,500 |
| 2024-06-10 | 5.200 | 5.250 | 5.150 | 5.200 | 4.663 | 49,100 |
| 2024-06-07 | 5.200 | 5.300 | 5.100 | 5.200 | 4.663 | 53,582 |
| 2024-06-06 | 5.350 | 5.350 | 5.150 | 5.150 | 4.618 | 104,388 |
| 2024-06-05 | 5.350 | 5.400 | 5.350 | 5.350 | 4.797 | 55,808 |
| 2024-06-04 | 5.400 | 5.450 | 5.300 | 5.350 | 4.797 | 60,114 |
| 2024-05-31 | 5.400 | 5.450 | 5.400 | 5.400 | 4.842 | 15,300 |
| 2024-05-30 | 5.450 | 5.450 | 5.400 | 5.450 | 4.887 | 78,867 |
| 2024-05-29 | 5.500 | 5.550 | 5.450 | 5.450 | 4.887 | 42,780 |
| 2024-05-28 | 5.550 | 5.550 | 5.500 | 5.500 | 4.932 | 47,501 |
| 2024-05-27 | 5.550 | 5.550 | 5.450 | 5.550 | 4.977 | 24,331 |
| 2024-05-24 | 5.550 | 5.550 | 5.450 | 5.500 | 4.932 | 26,815 |
| 2024-05-23 | 5.600 | 5.600 | 5.500 | 5.500 | 4.932 | 23,000 |
| 2024-05-21 | 5.500 | 5.550 | 5.450 | 5.500 | 4.932 | 19,300 |
| 2024-05-20 | 5.450 | 5.550 | 5.400 | 5.500 | 4.932 | 99,800 |
| 2024-05-17 | 5.350 | 5.500 | 5.350 | 5.450 | 4.887 | 52,200 |
| 2024-05-16 | 5.450 | 5.550 | 5.350 | 5.350 | 4.797 | 583,489 |
| 2024-05-15 | 5.700 | 5.700 | 5.400 | 5.450 | 4.887 | 508,860 |
| 2024-05-14 | 5.850 | 5.900 | 5.800 | 5.800 | 5.201 | 173,039 |
| 2024-05-13 | 5.800 | 5.850 | 5.800 | 5.800 | 5.201 | 47,150 |
| 2024-05-10 | 6.000 | 6.000 | 5.600 | 5.800 | 5.201 | 145,037 |
| 2024-05-09 | 6.000 | 6.000 | 5.850 | 5.900 | 5.291 | 56,003 |
| 2024-05-08 | 6.000 | 6.050 | 5.900 | 5.900 | 5.291 | 62,137 |
| 2024-05-07 | 5.950 | 6.100 | 5.950 | 6.000 | 5.380 | 181,701 |
| 2024-05-03 | 5.850 | 5.950 | 5.800 | 5.950 | 5.335 | 70,500 |
| 2024-05-02 | 5.850 | 5.850 | 5.800 | 5.850 | 5.246 | 105,326 |
| 2024-04-30 | 5.750 | 5.850 | 5.750 | 5.850 | 5.246 | 652,117 |
| 2024-04-29 | 6.200 | 6.250 | 6.200 | 6.250 | 5.246 | 438,671 |
| 2024-04-26 | 6.250 | 6.250 | 6.200 | 6.250 | 5.246 | 253,605 |
| 2024-04-25 | 6.250 | 6.250 | 6.200 | 6.250 | 5.246 | 543,200 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-30 | 0.2000 THB |
| 2025-04-30 | 0.2000 THB |
| 2024-04-30 | 0.4000 THB |
| 2023-04-28 | 0.5000 THB |
| 2022-05-03 | 0.4000 THB |
| 2021-05-06 | 0.4000 THB |
| 2020-04-14 | 0.6000 THB |
| 2019-11-28 | 0.2000 THB |
| 2019-05-09 | 0.8000 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.