Pre-Built Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	6.200	6.250	6.150	6.200	5.204	283,418
2024-04-23	6.250	6.250	6.200	6.250	5.246	116,877
2024-04-22	6.200	6.250	6.150	6.150	5.162	169,746
2024-04-19	6.200	6.250	6.100	6.100	5.120	398,734
2024-04-18	6.200	6.250	6.150	6.150	5.162	170,100
2024-04-17	6.250	6.250	6.200	6.200	5.204	98,100
2024-04-11	6.250	6.250	6.250	6.250	5.246	82,500
2024-04-10	6.250	6.350	6.250	6.250	5.246	303,415
2024-04-09	6.150	6.200	6.100	6.200	5.204	135,840
2024-04-05	6.200	6.200	6.150	6.200	5.204	23,000
2024-04-04	6.100	6.150	6.100	6.150	5.162	59,742
2024-04-03	6.350	6.350	6.100	6.100	5.120	741,927
2024-04-02	6.250	6.350	6.200	6.350	5.330	62,100
2024-04-01	6.250	6.250	6.200	6.250	5.246	48,361
2024-03-29	6.300	6.300	6.200	6.250	5.246	124,100
2024-03-28	6.250	6.250	6.200	6.250	5.246	238,499
2024-03-27	6.250	6.250	6.250	6.250	5.246	219,499
2024-03-26	6.250	6.250	6.200	6.200	5.204	206,000
2024-03-25	6.250	6.250	6.200	6.250	5.246	68,300
2024-03-22	6.300	6.300	6.200	6.250	5.246	286,202
2024-03-21	6.400	6.400	6.250	6.250	5.246	147,500
2024-03-20	6.350	6.400	6.300	6.300	5.288	57,610
2024-03-19	6.250	6.400	6.250	6.300	5.288	91,504
2024-03-18	6.400	6.450	6.200	6.300	5.288	150,222
2024-03-15	6.300	6.350	6.300	6.350	5.330	45,100
2024-03-14	6.300	6.350	6.250	6.300	5.288	71,333
2024-03-13	6.250	6.300	6.200	6.300	5.288	50,034
2024-03-12	6.300	6.300	6.200	6.250	5.246	48,401
2024-03-11	6.250	6.250	6.200	6.250	5.246	79,700
2024-03-08	6.200	6.250	6.200	6.250	5.246	30,082
2024-03-07	6.200	6.200	6.150	6.200	5.204	11,120
2024-03-06	6.100	6.200	6.100	6.150	5.162	59,138
2024-03-05	6.050	6.150	6.050	6.150	5.162	64,900
2024-03-04	6.050	6.150	6.050	6.150	5.162	106,410
2024-03-01	6.200	6.200	6.050	6.050	5.078	115,719
2024-02-29	6.150	6.250	6.100	6.100	5.120	423,231
2024-02-28	6.300	6.300	6.100	6.250	5.246	120,382
2024-02-27	6.250	6.250	6.100	6.150	5.162	226,145
2024-02-23	6.300	6.350	6.150	6.150	5.162	241,025
2024-02-22	6.100	6.200	6.100	6.100	5.120	59,103
2024-02-21	6.300	6.300	6.100	6.100	5.120	114,308
2024-02-20	6.350	6.350	6.100	6.150	5.162	284,710
2024-02-19	6.300	6.400	6.250	6.350	5.330	65,540
2024-02-16	6.300	6.400	6.100	6.250	5.246	187,345
2024-02-15	6.450	6.450	6.250	6.300	5.288	88,814
2024-02-14	6.400	6.450	6.300	6.450	5.414	41,165
2024-02-13	6.550	6.550	6.400	6.400	5.372	41,500
2024-02-12	6.450	6.500	6.400	6.400	5.372	30,522
2024-02-09	6.550	6.550	6.500	6.550	5.498	11,608
2024-02-08	6.550	6.550	6.450	6.550	5.498	15,141
2024-02-07	6.500	6.550	6.450	6.500	5.456	12,400
2024-02-06	6.500	6.550	6.400	6.500	5.456	29,400
2024-02-05	6.550	6.550	6.500	6.500	5.456	11,402
2024-02-02	6.550	6.550	6.450	6.500	5.456	12,303
2024-02-01	6.600	6.600	6.450	6.450	5.414	6,650
2024-01-31	6.450	6.550	6.450	6.450	5.414	24,227
2024-01-30	6.500	6.550	6.450	6.450	5.414	21,008
2024-01-29	6.400	6.600	6.400	6.600	5.540	36,105
2024-01-26	6.450	6.500	6.450	6.500	5.456	17,432
2024-01-25	6.500	6.550	6.450	6.450	5.414	44,002

← NewerPage 11 of 21 · 1,210 trading daysOlder →

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.