Pre-Built Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	6.500	6.500	6.350	6.500	5.456	28,200
2024-01-23	6.450	6.500	6.400	6.450	5.414	134,215
2024-01-22	6.450	6.600	6.450	6.450	5.414	6,310
2024-01-19	6.500	6.600	6.450	6.450	5.414	23,700
2024-01-18	6.500	6.600	6.450	6.450	5.414	9,810
2024-01-17	6.550	6.600	6.500	6.550	5.498	28,611
2024-01-16	6.600	6.650	6.550	6.600	5.540	13,923
2024-01-15	6.550	6.650	6.550	6.550	5.498	38,400
2024-01-12	6.550	6.700	6.550	6.550	5.498	43,021
2024-01-11	6.600	6.650	6.550	6.600	5.540	25,901
2024-01-10	6.700	6.700	6.600	6.600	5.540	53,901
2024-01-09	6.650	6.650	6.550	6.550	5.498	17,504
2024-01-08	6.600	6.650	6.550	6.550	5.498	30,800
2024-01-05	6.550	6.650	6.500	6.600	5.540	144,905
2024-01-04	6.450	6.550	6.450	6.550	5.498	40,700
2024-01-03	6.500	6.550	6.500	6.500	5.456	51,976
2024-01-02	6.450	6.500	6.400	6.450	5.414	22,302
2023-12-28	6.350	6.450	6.350	6.400	5.372	78,300
2023-12-27	6.400	6.400	6.350	6.400	5.372	7,000
2023-12-26	6.300	6.400	6.300	6.400	5.372	12,100
2023-12-25	6.500	6.500	6.300	6.400	5.372	7,600
2023-12-22	6.450	6.450	6.300	6.350	5.330	18,391
2023-12-21	6.500	6.500	6.350	6.350	5.330	26,518
2023-12-20	6.500	6.500	6.350	6.400	5.372	9,901
2023-12-19	6.300	6.500	6.300	6.500	5.456	72,101
2023-12-18	6.350	6.350	6.250	6.250	5.246	43,405
2023-12-15	6.200	6.350	6.200	6.350	5.330	46,000
2023-12-14	6.250	6.300	6.200	6.300	5.288	73,009
2023-12-13	6.200	6.300	6.150	6.300	5.288	47,800
2023-12-12	6.150	6.200	6.150	6.200	5.204	8,217
2023-12-08	6.200	6.300	6.200	6.200	5.204	15,040
2023-12-07	6.250	6.300	6.250	6.300	5.288	4,901
2023-12-06	6.300	6.300	6.200	6.300	5.288	27,401
2023-12-04	6.300	6.300	6.200	6.250	5.246	11,316
2023-12-01	6.300	6.300	6.250	6.250	5.246	1,303
2023-11-30	6.200	6.300	6.200	6.250	5.246	1,300
2023-11-29	6.300	6.300	6.250	6.250	5.246	15,802
2023-11-28	6.300	6.300	6.250	6.300	5.288	3,000
2023-11-27	6.200	6.350	6.200	6.300	5.288	106,315
2023-11-24	6.250	6.350	6.200	6.200	5.204	30,500
2023-11-23	6.350	6.350	6.250	6.250	5.246	10,001
2023-11-22	6.350	6.350	6.250	6.350	5.330	2,902
2023-11-21	6.200	6.300	6.200	6.300	5.288	20,224
2023-11-20	6.250	6.250	6.150	6.250	5.246	9,000
2023-11-17	6.200	6.200	6.150	6.200	5.204	17,729
2023-11-16	6.200	6.250	6.150	6.150	5.162	5,400
2023-11-15	6.050	6.200	6.050	6.100	5.120	86,518
2023-11-14	6.150	6.250	5.950	6.050	5.078	378,501
2023-11-13	6.250	6.250	6.200	6.200	5.204	44,400
2023-11-10	6.300	6.350	6.300	6.300	5.288	132,711
2023-11-09	6.300	6.400	6.300	6.300	5.288	38,000
2023-11-08	6.350	6.400	6.300	6.300	5.288	57,300
2023-11-07	6.400	6.400	6.300	6.350	5.330	8,700
2023-11-06	6.350	6.400	6.350	6.400	5.372	37,400
2023-11-03	6.450	6.450	6.250	6.250	5.246	208,300
2023-11-02	6.450	6.450	6.300	6.350	5.330	40,500
2023-11-01	6.350	6.400	6.300	6.350	5.330	119,202
2023-10-31	6.500	6.500	6.350	6.350	5.330	56,656
2023-10-30	6.500	6.500	6.450	6.500	5.456	29,900
2023-10-27	6.450	6.500	6.400	6.500	5.456	103,602

← NewerPage 12 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.