Pre-Built Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	8.350	8.350	8.250	8.300	6.557	231,900
2022-05-05	8.300	8.450	8.250	8.400	6.636	111,300
2022-05-03	8.550	8.550	8.350	8.350	6.596	402,700
2022-04-29	8.800	8.850	8.750	8.850	6.656	492,400
2022-04-28	8.750	8.850	8.750	8.800	6.619	69,000
2022-04-27	8.800	8.900	8.750	8.850	6.656	343,800
2022-04-26	9.000	9.050	8.750	8.800	6.619	247,400
2022-04-25	9.100	9.100	8.950	9.000	6.769	132,000
2022-04-22	8.900	9.100	8.900	9.000	6.769	1,133,300
2022-04-21	8.700	8.850	8.700	8.850	6.656	118,500
2022-04-20	8.800	8.800	8.700	8.700	6.543	16,600
2022-04-19	8.700	8.700	8.650	8.700	6.543	171,000
2022-04-18	8.700	8.750	8.700	8.700	6.543	28,400
2022-04-12	8.650	8.750	8.650	8.700	6.543	64,800
2022-04-11	8.750	8.800	8.600	8.650	6.506	109,500
2022-04-08	8.800	8.800	8.700	8.800	6.619	55,600
2022-04-07	8.700	8.750	8.650	8.750	6.581	77,100
2022-04-05	8.700	8.750	8.700	8.750	6.581	48,300
2022-04-04	8.800	8.800	8.700	8.700	6.543	54,600
2022-04-01	8.700	8.750	8.650	8.700	6.543	57,500
2022-03-31	8.700	8.900	8.600	8.700	6.543	148,000
2022-03-30	8.700	8.700	8.650	8.700	6.543	36,500
2022-03-29	8.750	8.750	8.700	8.700	6.543	71,200
2022-03-28	8.700	8.750	8.700	8.700	6.543	37,600
2022-03-25	8.700	8.800	8.650	8.700	6.543	29,400
2022-03-24	8.700	8.800	8.650	8.700	6.543	59,200
2022-03-23	8.850	8.850	8.650	8.700	6.543	102,786
2022-03-22	8.550	8.700	8.550	8.600	6.468	145,700
2022-03-21	8.600	8.650	8.550	8.600	6.468	94,800
2022-03-18	8.600	8.600	8.550	8.550	6.431	127,600
2022-03-17	8.650	8.650	8.550	8.600	6.468	61,300
2022-03-16	8.500	8.600	8.500	8.600	6.468	25,600
2022-03-15	8.550	8.650	8.550	8.550	6.431	42,500
2022-03-14	8.550	8.600	8.500	8.600	6.468	26,900
2022-03-11	8.450	8.550	8.450	8.550	6.431	76,500
2022-03-10	8.450	8.450	8.400	8.450	6.355	75,700
2022-03-09	8.250	8.450	8.250	8.350	6.280	128,200
2022-03-08	8.250	8.450	8.150	8.250	6.205	234,500
2022-03-07	8.450	8.550	8.300	8.350	6.280	162,800
2022-03-04	8.500	8.600	8.400	8.450	6.355	80,100
2022-03-03	8.600	8.700	8.500	8.500	6.393	54,500
2022-03-02	8.500	8.600	8.450	8.600	6.468	130,500
2022-03-01	8.400	8.500	8.400	8.500	6.393	189,700
2022-02-28	8.400	8.500	8.400	8.450	6.355	143,900
2022-02-25	8.350	8.500	8.300	8.450	6.355	212,000
2022-02-24	8.550	8.550	8.250	8.400	6.318	287,800
2022-02-23	8.550	8.550	8.450	8.500	6.393	70,400
2022-02-22	8.500	8.550	8.450	8.500	6.393	120,900
2022-02-21	8.600	8.700	8.500	8.550	6.431	226,000
2022-02-18	8.700	8.700	8.600	8.600	6.468	8,800
2022-02-17	8.750	8.750	8.500	8.600	6.468	115,000
2022-02-15	8.650	8.700	8.550	8.600	6.468	133,700
2022-02-14	8.700	8.750	8.650	8.650	6.506	156,500
2022-02-11	8.800	8.850	8.600	8.600	6.468	460,300
2022-02-10	8.950	8.950	8.800	8.800	6.619	193,900
2022-02-09	8.850	8.950	8.800	8.850	6.656	47,500
2022-02-08	8.900	8.900	8.800	8.800	6.619	119,800
2022-02-07	8.950	9.000	8.800	8.850	6.656	170,200
2022-02-04	8.850	8.900	8.750	8.850	6.656	567,700
2022-02-03	8.750	8.850	8.600	8.750	6.581	382,500

← NewerPage 19 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.