Pre-Built Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	6.500	6.550	6.400	6.550	5.498	158,306
2023-10-25	6.550	6.700	6.550	6.550	5.498	68,600
2023-10-24	6.550	6.600	6.550	6.550	5.498	67,000
2023-10-20	6.550	6.650	6.550	6.550	5.498	63,310
2023-10-19	6.650	6.700	6.600	6.600	5.540	68,500
2023-10-18	6.650	6.650	6.650	6.650	5.582	24,100
2023-10-17	6.600	6.650	6.550	6.600	5.540	6,100
2023-10-16	6.600	6.600	6.500	6.500	5.456	13,659
2023-10-12	6.650	6.650	6.600	6.600	5.540	54,305
2023-10-11	6.600	6.600	6.550	6.600	5.540	90,701
2023-10-10	6.600	6.600	6.600	6.600	5.540	28,400
2023-10-09	6.700	6.700	6.600	6.600	5.540	84,511
2023-10-06	6.800	6.800	6.700	6.800	5.707	6,000
2023-10-05	6.700	6.700	6.650	6.700	5.624	21,700
2023-10-04	6.600	6.700	6.550	6.700	5.624	54,027
2023-10-03	6.750	6.900	6.650	6.700	5.624	38,190
2023-10-02	6.750	6.950	6.750	6.750	5.665	17,714
2023-09-29	6.900	6.900	6.750	6.800	5.707	14,500
2023-09-28	6.800	6.950	6.800	6.800	5.707	11,300
2023-09-27	6.700	6.900	6.700	6.900	5.791	18,300
2023-09-26	6.950	6.950	6.800	6.800	5.707	51,091
2023-09-25	6.950	6.950	6.800	6.900	5.791	5,692
2023-09-22	6.750	6.950	6.750	6.950	5.833	64,200
2023-09-21	6.550	6.750	6.550	6.700	5.624	70,300
2023-09-20	6.850	6.950	6.550	6.550	5.498	360,302
2023-09-19	7.000	7.000	6.850	6.850	5.749	54,427
2023-09-18	7.050	7.050	6.900	6.900	5.791	74,000
2023-09-15	6.950	7.000	6.900	6.950	5.833	114,000
2023-09-14	6.900	7.000	6.900	7.000	5.875	7,801
2023-09-13	6.950	6.950	6.900	6.900	5.791	34,302
2023-09-12	7.050	7.050	6.900	6.950	5.833	93,400
2023-09-11	7.000	7.050	6.950	7.000	5.875	134,708
2023-09-08	7.100	7.100	6.950	7.050	5.917	30,950
2023-09-07	6.950	7.000	6.950	6.950	5.833	30,910
2023-09-06	7.000	7.000	7.000	7.000	5.875	11,799
2023-09-05	7.000	7.050	6.950	6.950	5.833	46,600
2023-09-04	7.150	7.150	6.900	6.900	5.791	94,101
2023-09-01	7.000	7.050	7.000	7.050	5.917	17,201
2023-08-31	7.050	7.050	6.950	6.950	5.833	52,400
2023-08-30	7.050	7.100	6.950	6.950	5.833	193,533
2023-08-29	6.950	7.100	6.900	6.950	5.833	65,167
2023-08-28	7.000	7.050	6.950	6.950	5.833	84,034
2023-08-25	6.900	7.000	6.850	6.950	5.833	66,100
2023-08-24	6.800	6.900	6.750	6.750	5.665	62,800
2023-08-23	6.750	6.800	6.700	6.700	5.624	65,700
2023-08-22	6.750	6.750	6.650	6.700	5.624	39,055
2023-08-21	6.650	6.700	6.600	6.700	5.624	27,938
2023-08-18	6.700	6.700	6.600	6.650	5.582	82,401
2023-08-17	6.650	6.750	6.650	6.650	5.582	182,100
2023-08-16	6.900	6.900	6.700	6.750	5.665	307,209
2023-08-15	6.900	7.000	6.800	6.900	5.791	95,203
2023-08-11	7.100	7.100	6.900	7.000	5.875	231,160
2023-08-10	7.100	7.150	7.050	7.050	5.917	78,900
2023-08-09	7.150	7.200	7.100	7.150	6.001	15,710
2023-08-08	7.200	7.200	7.000	7.150	6.001	39,314
2023-08-07	7.050	7.100	7.000	7.100	5.959	27,119
2023-08-04	7.150	7.150	7.050	7.050	5.917	15,140
2023-08-03	7.150	7.150	7.050	7.150	6.001	29,309
2023-08-02	7.200	7.200	7.100	7.100	5.959	39,501
2023-07-31	7.150	7.200	7.100	7.150	6.001	31,506

← NewerPage 13 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.