Pre-Built Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	3.720	3.760	3.720	3.760	3.561	39,226
2026-04-20	3.760	3.760	3.720	3.740	3.542	77,508
2026-04-17	3.740	3.760	3.720	3.760	3.561	30,434
2026-04-16	3.740	3.800	3.720	3.760	3.561	20,901
2026-04-10	3.800	3.800	3.760	3.760	3.561	3,500
2026-04-09	3.780	3.780	3.740	3.740	3.542	7,100
2026-04-08	3.700	3.820	3.700	3.740	3.542	48,900
2026-04-07	3.780	3.780	3.700	3.760	3.561	27,200
2026-04-03	3.840	3.840	3.780	3.780	3.580	6,000
2026-04-02	3.800	3.800	3.780	3.800	3.599	23,100
2026-04-01	3.860	3.860	3.780	3.820	3.618	22,300
2026-03-31	3.780	3.800	3.760	3.780	3.580	81,600
2026-03-30	3.800	3.860	3.780	3.800	3.599	7,511
2026-03-27	3.780	3.840	3.740	3.800	3.599	72,102
2026-03-26	3.780	3.840	3.780	3.800	3.599	44,600
2026-03-25	3.780	3.860	3.780	3.820	3.618	73,100
2026-03-24	3.800	3.860	3.780	3.800	3.599	51,464
2026-03-23	3.840	3.840	3.820	3.840	3.637	17,200
2026-03-20	3.880	3.880	3.800	3.860	3.656	7,850
2026-03-19	3.880	3.900	3.840	3.880	3.675	56,400
2026-03-18	3.880	3.900	3.840	3.880	3.675	8,200
2026-03-17	3.820	3.900	3.820	3.880	3.675	77,800
2026-03-16	3.920	3.920	3.800	3.900	3.694	35,200
2026-03-13	3.900	3.940	3.880	3.920	3.713	19,600
2026-03-12	3.900	3.960	3.900	3.900	3.694	88,801
2026-03-11	3.920	3.920	3.880	3.920	3.713	5,000
2026-03-10	3.900	3.980	3.820	3.920	3.713	73,046
2026-03-09	3.860	3.900	3.760	3.900	3.694	115,102
2026-03-06	3.880	3.940	3.860	3.900	3.694	10,902
2026-03-05	3.820	3.940	3.720	3.880	3.675	40,000
2026-03-04	3.880	3.900	3.420	3.820	3.618	237,200
2026-03-02	4.020	4.020	3.880	3.960	3.751	68,905
2026-02-27	4.100	4.100	3.940	4.040	3.826	135,607
2026-02-26	4.000	4.060	3.960	4.060	3.845	145,111
2026-02-25	3.940	3.980	3.920	3.960	3.751	80,513
2026-02-24	3.880	4.020	3.880	3.920	3.713	118,541
2026-02-23	3.900	3.900	3.880	3.900	3.694	89,629
2026-02-20	3.800	3.880	3.800	3.880	3.675	648,810
2026-02-19	3.500	3.560	3.500	3.560	3.372	286,030
2026-02-18	3.400	3.500	3.400	3.500	3.315	326,002
2026-02-17	3.500	3.500	3.400	3.420	3.239	34,679
2026-02-16	3.420	3.420	3.380	3.400	3.220	90,600
2026-02-13	3.400	3.420	3.400	3.420	3.239	66,033
2026-02-12	3.380	3.480	3.380	3.420	3.239	153,370
2026-02-11	3.400	3.400	3.380	3.380	3.201	53,400
2026-02-10	3.400	3.440	3.380	3.400	3.220	157,058
2026-02-09	3.340	3.400	3.340	3.400	3.220	82,380
2026-02-06	3.320	3.340	3.300	3.340	3.163	89,000
2026-02-05	3.360	3.360	3.300	3.340	3.163	164,763
2026-02-04	3.360	3.360	3.340	3.360	3.182	91,710
2026-02-03	3.360	3.400	3.320	3.360	3.182	97,400
2026-02-02	3.380	3.380	3.360	3.360	3.182	39,502
2026-01-30	3.420	3.440	3.340	3.380	3.201	31,910
2026-01-29	3.440	3.440	3.400	3.420	3.239	127,410
2026-01-28	3.460	3.460	3.460	3.460	3.277	5,900
2026-01-27	3.460	3.480	3.420	3.480	3.296	134,300
2026-01-26	3.460	3.500	3.440	3.500	3.315	55,300
2026-01-23	3.500	3.520	3.460	3.500	3.315	69,787
2026-01-22	3.500	3.500	3.460	3.500	3.315	44,400
2026-01-21	3.480	3.540	3.460	3.500	3.315	62,031

← NewerPage 3 of 21 · 1,213 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.