Pre-Built Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 7.950 | 7.950 | 7.800 | 7.850 | 6.201 | 76,800 |
| 2022-08-04 | 7.850 | 8.000 | 7.800 | 7.850 | 6.201 | 11,709 |
| 2022-08-03 | 7.800 | 7.800 | 7.750 | 7.750 | 6.122 | 119,300 |
| 2022-08-02 | 7.800 | 7.800 | 7.800 | 7.800 | 6.162 | 12,800 |
| 2022-08-01 | 7.850 | 7.850 | 7.750 | 7.800 | 6.162 | 76,900 |
| 2022-07-27 | 7.850 | 7.850 | 7.800 | 7.800 | 6.162 | 7,700 |
| 2022-07-26 | 7.850 | 7.850 | 7.800 | 7.800 | 6.162 | 26,000 |
| 2022-07-25 | 7.850 | 7.850 | 7.800 | 7.800 | 6.162 | 33,021 |
| 2022-07-22 | 7.950 | 7.950 | 7.800 | 7.800 | 6.162 | 49,100 |
| 2022-07-21 | 7.850 | 7.950 | 7.800 | 7.850 | 6.201 | 28,400 |
| 2022-07-20 | 7.950 | 7.950 | 7.800 | 7.850 | 6.201 | 123,000 |
| 2022-07-19 | 7.950 | 7.950 | 7.800 | 7.900 | 6.241 | 5,900 |
| 2022-07-18 | 7.900 | 7.900 | 7.800 | 7.850 | 6.201 | 18,900 |
| 2022-07-15 | 7.900 | 7.900 | 7.750 | 7.800 | 6.162 | 10,000 |
| 2022-07-14 | 7.850 | 7.900 | 7.800 | 7.850 | 6.201 | 31,800 |
| 2022-07-12 | 7.850 | 7.850 | 7.800 | 7.850 | 6.201 | 4,615 |
| 2022-07-11 | 7.800 | 7.850 | 7.750 | 7.800 | 6.162 | 25,501 |
| 2022-07-08 | 7.800 | 7.800 | 7.750 | 7.800 | 6.162 | 30,600 |
| 2022-07-07 | 7.800 | 7.800 | 7.750 | 7.750 | 6.122 | 52,700 |
| 2022-07-06 | 7.700 | 7.800 | 7.700 | 7.800 | 6.162 | 25,500 |
| 2022-07-05 | 7.850 | 7.850 | 7.650 | 7.800 | 6.162 | 89,800 |
| 2022-07-04 | 7.900 | 7.900 | 7.800 | 7.850 | 6.201 | 98,808 |
| 2022-07-01 | 7.900 | 7.900 | 7.850 | 7.900 | 6.241 | 66,500 |
| 2022-06-30 | 7.900 | 7.950 | 7.850 | 7.850 | 6.201 | 110,083 |
| 2022-06-29 | 7.950 | 7.950 | 7.850 | 7.950 | 6.280 | 18,247 |
| 2022-06-28 | 7.950 | 7.950 | 7.900 | 7.950 | 6.280 | 58,900 |
| 2022-06-27 | 7.950 | 7.950 | 7.900 | 7.950 | 6.280 | 18,900 |
| 2022-06-24 | 7.950 | 7.950 | 7.900 | 7.950 | 6.280 | 38,400 |
| 2022-06-23 | 7.850 | 7.950 | 7.850 | 7.950 | 6.280 | 42,350 |
| 2022-06-22 | 7.900 | 7.950 | 7.850 | 7.900 | 6.241 | 81,700 |
| 2022-06-21 | 8.000 | 8.000 | 7.900 | 7.900 | 6.241 | 48,566 |
| 2022-06-20 | 7.950 | 7.950 | 7.900 | 7.950 | 6.280 | 16,000 |
| 2022-06-17 | 7.950 | 7.950 | 7.800 | 7.900 | 6.241 | 40,707 |
| 2022-06-16 | 7.950 | 8.000 | 7.900 | 7.900 | 6.241 | 203,700 |
| 2022-06-15 | 7.950 | 8.000 | 7.950 | 8.000 | 6.320 | 204,301 |
| 2022-06-14 | 7.900 | 8.000 | 7.900 | 8.000 | 6.320 | 125,200 |
| 2022-06-13 | 8.000 | 8.000 | 7.950 | 7.950 | 6.280 | 180,501 |
| 2022-06-10 | 8.000 | 8.000 | 7.950 | 8.000 | 6.320 | 190,700 |
| 2022-06-09 | 8.000 | 8.000 | 7.950 | 8.000 | 6.320 | 57,100 |
| 2022-06-08 | 7.950 | 8.000 | 7.950 | 8.000 | 6.320 | 136,600 |
| 2022-06-07 | 8.000 | 8.000 | 7.950 | 8.000 | 6.320 | 181,687 |
| 2022-06-06 | 8.050 | 8.050 | 8.000 | 8.000 | 6.320 | 99,002 |
| 2022-06-02 | 8.050 | 8.100 | 7.950 | 8.050 | 6.359 | 198,600 |
| 2022-06-01 | 8.000 | 8.100 | 7.950 | 8.000 | 6.320 | 191,500 |
| 2022-05-31 | 8.000 | 8.000 | 7.950 | 8.000 | 6.320 | 166,200 |
| 2022-05-30 | 8.050 | 8.050 | 7.950 | 8.000 | 6.320 | 240,200 |
| 2022-05-27 | 8.000 | 8.100 | 8.000 | 8.000 | 6.320 | 218,300 |
| 2022-05-26 | 8.100 | 8.100 | 8.000 | 8.050 | 6.359 | 105,800 |
| 2022-05-25 | 8.050 | 8.100 | 8.000 | 8.050 | 6.359 | 122,300 |
| 2022-05-24 | 8.000 | 8.050 | 8.000 | 8.000 | 6.320 | 95,500 |
| 2022-05-23 | 8.000 | 8.050 | 7.950 | 8.050 | 6.359 | 86,008 |
| 2022-05-20 | 8.000 | 8.050 | 8.000 | 8.050 | 6.359 | 60,700 |
| 2022-05-19 | 8.000 | 8.050 | 7.950 | 8.050 | 6.359 | 143,900 |
| 2022-05-18 | 8.100 | 8.100 | 8.000 | 8.050 | 6.359 | 91,000 |
| 2022-05-17 | 8.000 | 8.100 | 8.000 | 8.050 | 6.359 | 57,800 |
| 2022-05-13 | 8.100 | 8.100 | 7.900 | 8.050 | 6.359 | 129,100 |
| 2022-05-12 | 8.150 | 8.150 | 7.900 | 8.000 | 6.320 | 107,600 |
| 2022-05-11 | 8.150 | 8.150 | 7.950 | 8.000 | 6.320 | 83,100 |
| 2022-05-10 | 8.000 | 8.100 | 8.000 | 8.050 | 6.359 | 110,200 |
| 2022-05-09 | 8.250 | 8.300 | 8.000 | 8.000 | 6.320 | 409,400 |
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.