Pre-Built Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	8.550	8.650	8.500	8.550	6.754	793,621
2023-01-30	8.550	8.650	8.500	8.550	6.754	1,229,701
2023-01-27	8.500	8.550	8.500	8.550	6.754	243,601
2023-01-26	8.450	8.500	8.450	8.500	6.715	45,101
2023-01-25	8.500	8.500	8.450	8.500	6.715	74,801
2023-01-24	8.450	8.500	8.450	8.500	6.715	421,133
2023-01-23	8.500	8.550	8.450	8.550	6.754	246,201
2023-01-20	8.550	8.550	8.450	8.550	6.754	159,766
2023-01-19	8.550	8.550	8.450	8.550	6.754	72,600
2023-01-18	8.550	8.550	8.450	8.550	6.754	227,243
2023-01-17	8.550	8.600	8.500	8.550	6.754	231,800
2023-01-16	8.550	8.600	8.500	8.550	6.754	227,300
2023-01-13	8.550	8.600	8.450	8.550	6.754	594,700
2023-01-12	8.550	8.600	8.450	8.500	6.715	684,300
2023-01-11	8.550	8.600	8.500	8.500	6.715	476,661
2023-01-10	8.600	8.700	8.500	8.550	6.754	374,136
2023-01-09	8.500	8.600	8.500	8.550	6.754	327,301
2023-01-06	8.450	8.550	8.450	8.550	6.754	458,415
2023-01-05	8.500	8.550	8.400	8.500	6.715	384,216
2023-01-04	8.600	8.600	8.500	8.550	6.754	365,326
2023-01-03	8.550	8.600	8.500	8.600	6.794	118,447
2022-12-30	8.500	8.600	8.450	8.550	6.754	124,120
2022-12-29	8.450	8.500	8.400	8.500	6.715	187,700
2022-12-28	8.500	8.500	8.400	8.450	6.675	106,000
2022-12-27	8.400	8.500	8.350	8.450	6.675	161,600
2022-12-26	8.400	8.450	8.350	8.350	6.596	88,206
2022-12-23	8.400	8.400	8.300	8.400	6.636	149,100
2022-12-22	8.350	8.400	8.350	8.400	6.636	38,800
2022-12-21	8.350	8.450	8.350	8.400	6.636	234,204
2022-12-20	8.450	8.500	8.350	8.350	6.596	399,412
2022-12-19	8.500	8.550	8.400	8.450	6.675	143,200
2022-12-16	8.500	8.500	8.400	8.500	6.715	222,700
2022-12-15	8.500	8.500	8.400	8.500	6.715	236,500
2022-12-14	8.600	8.600	8.400	8.550	6.754	437,801
2022-12-13	8.550	8.650	8.500	8.550	6.754	288,950
2022-12-09	8.500	8.800	8.500	8.500	6.715	1,321,651
2022-12-08	8.450	8.500	8.400	8.500	6.715	247,400
2022-12-07	8.500	8.500	8.450	8.500	6.715	61,600
2022-12-06	8.450	8.550	8.450	8.550	6.754	80,200
2022-12-02	8.500	8.550	8.450	8.550	6.754	295,200
2022-12-01	8.500	8.550	8.500	8.550	6.754	68,500
2022-11-30	8.500	8.550	8.400	8.550	6.754	179,923
2022-11-29	8.550	8.550	8.500	8.550	6.754	57,300
2022-11-28	8.550	8.600	8.400	8.550	6.754	267,500
2022-11-25	8.500	8.600	8.500	8.550	6.754	98,710
2022-11-24	8.550	8.550	8.500	8.550	6.754	22,700
2022-11-23	8.600	8.600	8.500	8.550	6.754	188,100
2022-11-22	8.600	8.650	8.550	8.550	6.754	312,313
2022-11-21	8.600	8.650	8.550	8.600	6.794	370,300
2022-11-18	8.600	8.600	8.550	8.600	6.794	285,200
2022-11-17	8.650	8.650	8.500	8.600	6.794	378,100
2022-11-16	8.700	8.700	8.550	8.650	6.833	359,600
2022-11-15	8.650	8.700	8.550	8.600	6.794	315,600
2022-11-14	8.450	8.700	8.450	8.600	6.794	410,300
2022-11-11	8.500	8.700	8.350	8.500	6.715	544,305
2022-11-10	8.350	8.350	8.200	8.250	6.517	187,800
2022-11-09	8.250	8.350	8.250	8.350	6.596	52,000
2022-11-08	8.300	8.400	8.200	8.250	6.517	131,000
2022-11-07	8.300	8.300	8.250	8.250	6.517	67,700
2022-11-04	8.350	8.400	8.300	8.300	6.557	40,101

← NewerPage 16 of 21 · 1,211 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.