Pre-Built Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 3.520 | 3.520 | 3.480 | 3.500 | 3.315 | 75,201 |
| 2026-01-19 | 3.520 | 3.560 | 3.520 | 3.540 | 3.353 | 31,000 |
| 2026-01-16 | 3.500 | 3.540 | 3.420 | 3.540 | 3.353 | 13,710 |
| 2026-01-15 | 3.500 | 3.500 | 3.500 | 3.500 | 3.315 | 600 |
| 2026-01-14 | 3.460 | 3.500 | 3.440 | 3.500 | 3.315 | 19,110 |
| 2026-01-13 | 3.480 | 3.500 | 3.460 | 3.500 | 3.315 | 11,709 |
| 2026-01-12 | 3.500 | 3.500 | 3.480 | 3.500 | 3.315 | 16,000 |
| 2026-01-09 | 3.500 | 3.500 | 3.500 | 3.500 | 3.315 | 300 |
| 2026-01-08 | 3.460 | 3.520 | 3.360 | 3.500 | 3.315 | 176,563 |
| 2026-01-07 | 3.540 | 3.580 | 3.540 | 3.560 | 3.372 | 34,401 |
| 2026-01-06 | 3.520 | 3.540 | 3.520 | 3.540 | 3.353 | 5,305 |
| 2026-01-05 | 3.500 | 3.540 | 3.340 | 3.540 | 3.353 | 80,700 |
| 2025-12-30 | 3.500 | 3.520 | 3.480 | 3.520 | 3.334 | 25,568 |
| 2025-12-29 | 3.520 | 3.580 | 3.480 | 3.480 | 3.296 | 52,600 |
| 2025-12-26 | 3.540 | 3.580 | 3.520 | 3.580 | 3.391 | 17,300 |
| 2025-12-25 | 3.500 | 3.560 | 3.500 | 3.520 | 3.334 | 27,900 |
| 2025-12-24 | 3.560 | 3.560 | 3.480 | 3.540 | 3.353 | 14,200 |
| 2025-12-23 | 3.540 | 3.560 | 3.520 | 3.540 | 3.353 | 8,700 |
| 2025-12-22 | 3.560 | 3.560 | 3.540 | 3.560 | 3.372 | 2,705 |
| 2025-12-19 | 3.540 | 3.560 | 3.540 | 3.560 | 3.372 | 2,300 |
| 2025-12-18 | 3.560 | 3.560 | 3.500 | 3.560 | 3.372 | 17,100 |
| 2025-12-17 | 3.540 | 3.560 | 3.500 | 3.560 | 3.372 | 22,500 |
| 2025-12-16 | 3.540 | 3.560 | 3.540 | 3.560 | 3.372 | 401 |
| 2025-12-15 | 3.560 | 3.560 | 3.560 | 3.560 | 3.372 | 2,757 |
| 2025-12-12 | 3.540 | 3.580 | 3.540 | 3.560 | 3.372 | 9,600 |
| 2025-12-11 | 3.580 | 3.580 | 3.560 | 3.580 | 3.391 | 3,300 |
| 2025-12-09 | 3.520 | 3.580 | 3.500 | 3.580 | 3.391 | 3,701 |
| 2025-12-08 | 3.580 | 3.580 | 3.520 | 3.580 | 3.391 | 29,600 |
| 2025-12-04 | 3.520 | 3.580 | 3.520 | 3.580 | 3.391 | 12,069 |
| 2025-12-03 | 3.540 | 3.580 | 3.540 | 3.580 | 3.391 | 23,500 |
| 2025-12-02 | 3.540 | 3.580 | 3.540 | 3.580 | 3.391 | 11,401 |
| 2025-12-01 | 3.580 | 3.580 | 3.540 | 3.580 | 3.391 | 12,500 |
| 2025-11-28 | 3.580 | 3.580 | 3.540 | 3.580 | 3.391 | 26,125 |
| 2025-11-27 | 3.580 | 3.580 | 3.540 | 3.580 | 3.391 | 2,000 |
| 2025-11-26 | 3.560 | 3.580 | 3.560 | 3.580 | 3.391 | 9,200 |
| 2025-11-25 | 3.600 | 3.600 | 3.560 | 3.560 | 3.372 | 24,800 |
| 2025-11-24 | 3.600 | 3.600 | 3.580 | 3.600 | 3.410 | 9,000 |
| 2025-11-20 | 3.600 | 3.600 | 3.600 | 3.600 | 3.410 | 500 |
| 2025-11-19 | 3.600 | 3.600 | 3.540 | 3.540 | 3.353 | 6,601 |
| 2025-11-18 | 3.600 | 3.600 | 3.560 | 3.600 | 3.410 | 500 |
| 2025-11-17 | 3.600 | 3.600 | 3.540 | 3.600 | 3.410 | 28,400 |
| 2025-11-14 | 3.560 | 3.600 | 3.520 | 3.540 | 3.353 | 50,500 |
| 2025-11-13 | 3.560 | 3.600 | 3.520 | 3.600 | 3.410 | 11,800 |
| 2025-11-12 | 3.600 | 3.620 | 3.540 | 3.600 | 3.410 | 9,000 |
| 2025-11-11 | 3.620 | 3.620 | 3.620 | 3.620 | 3.429 | 100 |
| 2025-11-10 | 3.600 | 3.600 | 3.540 | 3.540 | 3.353 | 22,500 |
| 2025-11-07 | 3.620 | 3.640 | 3.600 | 3.600 | 3.410 | 9,300 |
| 2025-11-06 | 3.620 | 3.620 | 3.600 | 3.620 | 3.429 | 100,300 |
| 2025-11-05 | 3.620 | 3.620 | 3.540 | 3.600 | 3.410 | 400 |
| 2025-11-04 | 3.600 | 3.620 | 3.560 | 3.620 | 3.429 | 95,800 |
| 2025-11-03 | 3.640 | 3.640 | 3.500 | 3.620 | 3.429 | 36,902 |
| 2025-10-31 | 3.600 | 3.620 | 3.580 | 3.620 | 3.429 | 19,300 |
| 2025-10-30 | 3.620 | 3.620 | 3.560 | 3.560 | 3.372 | 6,515 |
| 2025-10-29 | 3.580 | 3.580 | 3.580 | 3.580 | 3.391 | 201 |
| 2025-10-28 | 3.560 | 3.580 | 3.560 | 3.580 | 3.391 | 8,100 |
| 2025-10-27 | 3.620 | 3.620 | 3.580 | 3.620 | 3.429 | 23,419 |
| 2025-10-24 | 3.620 | 3.620 | 3.540 | 3.620 | 3.429 | 920 |
| 2025-10-22 | 3.620 | 3.620 | 3.540 | 3.600 | 3.410 | 4,800 |
| 2025-10-21 | 3.600 | 3.620 | 3.600 | 3.620 | 3.429 | 5,400 |
| 2025-10-20 | 3.580 | 3.620 | 3.580 | 3.620 | 3.429 | 4,121 |
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.