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%WTI98.87▲ 1.77%
← PREB.BK stock page

Pre-Built Public Company Limited historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-028.6508.7008.6008.6006.468195,200
2022-02-018.7508.7508.5508.6006.46855,400
2022-01-318.6008.7008.5508.6506.50672,000
2022-01-288.5008.6508.4508.5006.393120,500
2022-01-278.4508.5008.2508.4506.355221,100
2022-01-268.3508.4508.3508.4506.35530,200
2022-01-258.4008.4508.3508.3506.28033,400
2022-01-248.5008.5008.3008.4006.318396,500
2022-01-218.7008.7008.5008.5006.393414,100
2022-01-208.4508.7008.4008.5006.393157,300
2022-01-198.4508.4508.3508.4506.35579,100
2022-01-188.5508.6508.4008.4006.318141,200
2022-01-178.6008.7008.5508.5506.431107,300
2022-01-148.8008.8008.6508.7006.54392,200
2022-01-138.4508.8008.4008.7506.581194,400
2022-01-128.4508.4508.4008.4506.35511,400
2022-01-118.4508.5008.4008.4006.31866,900
2022-01-108.4508.4508.4008.4006.31864,300
2022-01-078.3508.4508.3508.4506.355144,600
2022-01-068.4508.4508.3508.3506.280140,000
2022-01-058.4508.4508.4008.4506.355103,700
2022-01-048.5008.5008.4008.4506.35571,400
2021-12-308.4008.4508.4008.4006.31868,700
2021-12-298.4508.5008.3508.4506.35537,400
2021-12-288.4508.4508.3008.3006.243279,200
2021-12-278.4508.4508.4008.4006.31870,100
2021-12-248.5508.5508.3508.4006.318209,900
2021-12-238.4508.5508.3008.5006.393231,600
2021-12-228.3008.5008.3008.4506.35586,600
2021-12-218.3008.3508.1508.2006.167709,500
2021-12-208.3008.5008.3008.3006.243169,900
2021-12-178.3008.4508.3008.3506.280332,800
2021-12-168.3008.4008.3008.3506.28043,800
2021-12-158.4008.4008.2508.3006.243132,200
2021-12-148.4008.4008.3008.3006.243111,300
2021-12-138.4008.4508.3508.4006.318180,200
2021-12-098.4008.4008.3508.3506.28063,000
2021-12-088.4508.5008.2508.3506.280146,400
2021-12-078.3508.4008.3508.4006.3184,700
2021-12-038.4008.4508.3508.4006.31846,600
2021-12-028.4008.4508.3508.3506.28032,400
2021-12-018.3508.4008.2508.4006.318128,200
2021-11-308.3508.4508.3008.3506.280145,300
2021-11-298.4008.5008.3508.4006.31838,700
2021-11-268.5008.5508.4008.4006.318311,000
2021-11-258.5008.5508.5008.5506.431108,300
2021-11-248.5508.5508.4508.5506.431524,800
2021-11-238.5508.5508.4508.5006.393400,300
2021-11-228.5508.5508.5008.5006.393638,000
2021-11-198.6008.6008.5008.5006.393310,200
2021-11-188.6008.6508.5008.5506.431206,700
2021-11-178.5008.6008.5008.6006.468151,900
2021-11-168.6008.6008.5008.5006.393117,600
2021-11-158.5508.8008.5008.5506.431341,100
2021-11-128.5508.6008.4508.5506.431268,500
2021-11-118.7008.7508.5508.6006.468108,400
2021-11-108.6008.6008.5008.6006.468172,200
2021-11-098.6508.6508.6008.6006.46881,100
2021-11-088.7008.7008.6008.6506.50664,800
2021-11-058.6008.6008.5508.6006.46814,100
← NewerPage 20 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.