Pre-Built Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	7.200	7.200	7.050	7.100	5.959	23,330
2023-07-26	7.100	7.100	7.050	7.050	5.917	26,100
2023-07-25	7.050	7.100	7.000	7.050	5.917	35,200
2023-07-24	7.050	7.100	7.000	7.000	5.875	72,300
2023-07-21	7.000	7.050	7.000	7.000	5.875	59,400
2023-07-20	7.050	7.050	7.000	7.000	5.875	34,915
2023-07-19	7.000	7.100	7.000	7.050	5.917	33,500
2023-07-18	6.950	7.000	6.950	7.000	5.875	111,600
2023-07-17	6.950	7.100	6.950	7.000	5.875	46,103
2023-07-14	7.000	7.050	6.950	7.000	5.875	45,900
2023-07-13	7.000	7.000	6.950	6.950	5.833	5,700
2023-07-12	7.050	7.050	6.950	7.000	5.875	71,504
2023-07-11	7.200	7.200	6.950	7.000	5.875	13,153
2023-07-10	7.000	7.150	6.950	7.150	6.001	173,900
2023-07-07	6.950	7.000	6.950	6.950	5.833	85,310
2023-07-06	7.000	7.050	6.950	6.950	5.833	108,700
2023-07-05	7.000	7.100	7.000	7.050	5.917	52,200
2023-07-04	7.100	7.200	7.000	7.050	5.917	96,834
2023-07-03	7.100	7.100	7.000	7.050	5.917	19,763
2023-06-30	6.950	7.100	6.950	7.000	5.875	17,300
2023-06-29	6.900	7.000	6.900	6.900	5.791	82,605
2023-06-28	7.150	7.150	6.900	6.900	5.791	187,000
2023-06-27	7.150	7.150	6.950	6.950	5.833	114,788
2023-06-26	7.200	7.200	7.000	7.150	6.001	111,600
2023-06-23	7.150	7.150	7.050	7.100	5.959	114,900
2023-06-22	7.150	7.200	7.100	7.100	5.959	203,600
2023-06-21	7.350	7.350	7.200	7.250	6.085	110,800
2023-06-20	7.250	7.400	7.250	7.400	6.211	203,601
2023-06-19	7.350	7.350	7.150	7.200	6.043	169,232
2023-06-16	7.300	7.350	7.250	7.300	6.127	21,901
2023-06-15	7.350	7.350	7.300	7.300	6.127	94,900
2023-06-14	7.400	7.400	7.300	7.300	6.127	144,201
2023-06-13	7.350	7.350	7.300	7.350	6.169	260,700
2023-06-12	7.350	7.350	7.250	7.250	6.085	94,400
2023-06-09	7.200	7.250	7.150	7.250	6.085	128,530
2023-06-08	7.200	7.250	7.150	7.250	6.085	83,700
2023-06-07	7.250	7.250	7.150	7.150	6.001	55,900
2023-06-06	7.250	7.250	7.150	7.200	6.043	26,625
2023-06-02	7.250	7.250	7.150	7.150	6.001	188,798
2023-06-01	7.150	7.250	7.150	7.200	6.043	46,401
2023-05-31	7.150	7.250	7.150	7.200	6.043	85,809
2023-05-30	7.250	7.250	7.150	7.200	6.043	32,744
2023-05-29	7.250	7.250	7.150	7.200	6.043	86,700
2023-05-26	7.250	7.250	7.200	7.250	6.085	164,000
2023-05-25	7.250	7.300	7.250	7.300	6.127	72,400
2023-05-24	7.300	7.300	7.150	7.300	6.127	88,800
2023-05-23	6.950	7.250	6.950	7.250	6.085	224,325
2023-05-22	7.050	7.050	6.900	7.000	5.875	226,600
2023-05-19	7.400	7.400	7.000	7.050	5.917	571,493
2023-05-18	7.350	7.500	7.300	7.300	6.127	394,955
2023-05-17	7.650	7.700	7.400	7.400	6.211	254,596
2023-05-16	7.750	7.750	7.650	7.650	6.421	122,500
2023-05-15	7.700	7.750	7.600	7.650	6.421	77,400
2023-05-12	7.750	7.750	7.650	7.700	6.463	317,677
2023-05-11	7.850	7.900	7.800	7.900	6.631	93,209
2023-05-10	7.950	7.950	7.850	7.900	6.631	85,743
2023-05-09	7.950	7.950	7.850	7.950	6.673	89,906
2023-05-08	7.900	8.000	7.850	7.950	6.673	22,500
2023-05-03	7.750	7.800	7.700	7.750	6.505	202,659
2023-05-02	7.850	7.900	7.750	7.750	6.505	242,973

← NewerPage 14 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.