Pre-Built Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	7.950	7.950	7.900	7.900	6.631	274,005
2023-04-27	8.450	8.500	8.400	8.500	6.715	338,505
2023-04-26	8.350	8.500	8.350	8.450	6.675	461,002
2023-04-25	8.500	8.500	8.350	8.350	6.596	500,700
2023-04-24	8.500	8.550	8.450	8.500	6.715	163,700
2023-04-21	8.450	8.500	8.450	8.500	6.715	262,132
2023-04-20	8.500	8.550	8.400	8.450	6.675	322,768
2023-04-19	8.600	8.600	8.400	8.500	6.715	407,200
2023-04-18	8.600	8.650	8.500	8.550	6.754	106,000
2023-04-17	8.450	8.700	8.450	8.500	6.715	529,600
2023-04-12	8.450	8.550	8.350	8.550	6.754	490,600
2023-04-11	8.450	8.450	8.350	8.450	6.675	164,800
2023-04-10	8.450	8.450	8.300	8.400	6.636	164,628
2023-04-07	8.400	8.400	8.300	8.350	6.596	310,429
2023-04-05	8.400	8.450	8.300	8.400	6.636	290,265
2023-04-04	8.500	8.500	8.350	8.400	6.636	269,914
2023-04-03	8.550	8.550	8.400	8.500	6.715	206,415
2023-03-31	8.450	8.500	8.400	8.500	6.715	156,900
2023-03-30	8.600	8.600	8.450	8.450	6.675	316,000
2023-03-29	8.750	8.750	8.550	8.600	6.794	85,815
2023-03-28	8.600	8.850	8.600	8.600	6.794	151,230
2023-03-27	8.500	8.550	8.500	8.550	6.754	153,424
2023-03-24	8.450	8.600	8.450	8.500	6.715	45,900
2023-03-23	8.500	8.600	8.400	8.600	6.794	179,116
2023-03-22	8.600	8.600	8.450	8.450	6.675	193,624
2023-03-21	8.550	8.550	8.450	8.550	6.754	75,600
2023-03-20	8.450	8.550	8.450	8.450	6.675	233,415
2023-03-17	8.450	8.500	8.400	8.450	6.675	152,680
2023-03-16	8.400	8.500	8.300	8.450	6.675	228,401
2023-03-15	8.200	8.500	8.200	8.450	6.675	243,200
2023-03-14	8.550	8.600	8.100	8.100	6.399	1,344,615
2023-03-13	8.750	8.800	8.550	8.550	6.754	506,501
2023-03-10	8.800	8.800	8.700	8.700	6.873	164,905
2023-03-09	8.800	8.850	8.700	8.800	6.952	373,400
2023-03-08	8.800	8.850	8.700	8.800	6.952	126,923
2023-03-07	8.700	8.900	8.700	8.800	6.952	438,200
2023-03-03	8.700	8.800	8.650	8.700	6.873	194,000
2023-03-02	8.850	8.900	8.650	8.700	6.873	429,000
2023-03-01	8.950	8.950	8.750	8.850	6.991	332,400
2023-02-28	8.850	8.950	8.800	8.900	7.031	154,011
2023-02-27	8.800	8.900	8.750	8.900	7.031	377,400
2023-02-24	8.700	8.850	8.500	8.800	6.952	3,922,371
2023-02-23	9.600	9.600	9.350	9.400	7.426	256,722
2023-02-22	9.450	9.500	9.350	9.500	7.505	389,026
2023-02-21	9.150	9.600	9.150	9.400	7.426	1,395,709
2023-02-20	9.000	9.300	8.900	9.200	7.268	1,030,111
2023-02-17	9.300	9.300	9.050	9.100	7.189	932,760
2023-02-16	9.300	9.400	9.200	9.300	7.347	382,823
2023-02-15	9.250	9.350	9.150	9.300	7.347	655,132
2023-02-14	9.550	9.550	9.200	9.300	7.347	2,189,085
2023-02-13	9.100	9.550	9.050	9.500	7.505	3,274,172
2023-02-10	9.150	9.150	9.000	9.100	7.189	230,103
2023-02-09	9.150	9.150	9.000	9.100	7.189	333,500
2023-02-08	9.250	9.250	9.000	9.150	7.228	704,258
2023-02-07	8.900	9.200	8.900	9.200	7.268	1,750,321
2023-02-06	8.650	8.900	8.650	8.850	6.991	1,370,356
2023-02-03	8.700	8.700	8.600	8.700	6.873	830,750
2023-02-02	8.600	8.700	8.550	8.650	6.833	887,900
2023-02-01	8.600	8.600	8.500	8.550	6.754	280,601
2023-01-31	8.550	8.650	8.500	8.550	6.754	793,621

← NewerPage 15 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.