See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.17▲ 2.08%
← PREB.BK stock page

Pre-Built Public Company Limited historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-038.3508.3508.3008.3006.55731,200
2022-11-028.3508.3508.3008.3006.55760,600
2022-11-018.3508.3508.2508.3006.55792,400
2022-10-318.3008.3008.3008.3006.557379,300
2022-10-288.3508.3508.2008.2506.517142,000
2022-10-278.3008.3008.2508.3006.557102,509
2022-10-268.2508.3008.2008.2506.517147,505
2022-10-258.3008.3008.2508.2506.517147,200
2022-10-218.3008.3008.2508.2506.517125,536
2022-10-208.3008.3008.2008.2506.517373,614
2022-10-198.2008.3008.2008.3006.557101,200
2022-10-188.3008.3008.2508.3006.55721,700
2022-10-178.3008.3008.2008.3006.55712,700
2022-10-128.3508.3508.2008.3506.596101,500
2022-10-118.3508.3508.2008.3506.59649,800
2022-10-108.4008.4008.2008.2506.51735,800
2022-10-078.2008.3008.2008.2006.47885,800
2022-10-068.2508.3008.2008.2506.517162,000
2022-10-058.4008.4008.1508.2006.478440,000
2022-10-048.3508.4008.3008.3506.59661,300
2022-10-038.4008.4008.2508.2506.517148,306
2022-09-308.4008.4008.2508.3506.59634,600
2022-09-298.2508.7508.2508.2506.517120,418
2022-09-288.2508.4008.2508.3006.557167,440
2022-09-278.3508.3508.2508.3006.557124,300
2022-09-268.4008.4008.3008.3006.557129,600
2022-09-238.4508.4508.3508.3506.596149,525
2022-09-228.4008.4508.3508.4506.675189,400
2022-09-218.3508.4508.3508.4006.636138,033
2022-09-208.3008.5008.3008.4506.675350,500
2022-09-198.3008.4008.2508.3506.596172,219
2022-09-168.3508.3508.2508.3006.557116,314
2022-09-158.4008.5008.3508.4006.63656,850
2022-09-148.3508.4008.3508.4006.63671,500
2022-09-138.5508.5508.4008.4506.67555,133
2022-09-128.4008.5508.3508.3506.59655,311
2022-09-098.3008.5508.2508.4006.636145,640
2022-09-088.3008.3508.3008.3006.55772,400
2022-09-078.3508.3508.3008.3506.596134,700
2022-09-068.3008.3508.3008.3006.55779,600
2022-09-058.3008.4008.2508.3006.557147,500
2022-09-028.3508.4008.3008.3506.59676,400
2022-09-018.3508.4008.2508.3006.55794,500
2022-08-318.3508.4008.3008.3006.55758,700
2022-08-308.3508.4008.3008.3506.596113,500
2022-08-298.2008.4008.1008.3006.557216,405
2022-08-268.4008.4508.3008.3506.596181,500
2022-08-258.4508.5008.3508.4506.675243,403
2022-08-248.4508.5008.4008.5006.715235,820
2022-08-238.4008.4508.4008.4506.675169,800
2022-08-228.4008.5008.4008.4506.675458,312
2022-08-198.4508.5008.3508.4006.636461,408
2022-08-188.4008.4508.3508.4006.63678,419
2022-08-178.5008.5008.3508.4006.636171,500
2022-08-168.6008.6008.3508.5006.715211,519
2022-08-158.2508.7008.2008.4506.6751,047,673
2022-08-117.8007.9507.8007.8006.16256,201
2022-08-107.7507.8507.7507.8006.16226,800
2022-08-097.8507.8507.8007.8006.16230,800
2022-08-087.8507.8507.7507.7506.12278,405
← NewerPage 17 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-04-300.2000 THB
2025-04-300.2000 THB
2024-04-300.4000 THB
2023-04-280.5000 THB
2022-05-030.4000 THB
2021-05-060.4000 THB
2020-04-140.6000 THB
2019-11-280.2000 THB
2019-05-090.8000 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.