Pre-Built Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 3.580 | 3.620 | 3.580 | 3.620 | 3.429 | 4,121 |
| 2025-10-17 | 3.560 | 3.600 | 3.540 | 3.600 | 3.410 | 67,400 |
| 2025-10-16 | 3.560 | 3.600 | 3.560 | 3.600 | 3.410 | 10,000 |
| 2025-10-15 | 3.560 | 3.600 | 3.560 | 3.600 | 3.410 | 13,600 |
| 2025-10-14 | 3.600 | 3.600 | 3.560 | 3.560 | 3.372 | 80,900 |
| 2025-10-10 | 3.640 | 3.640 | 3.640 | 3.640 | 3.447 | 4,000 |
| 2025-10-09 | 3.620 | 3.660 | 3.620 | 3.660 | 3.466 | 31,485 |
| 2025-10-07 | 3.560 | 3.660 | 3.560 | 3.620 | 3.429 | 80,100 |
| 2025-10-06 | 3.600 | 3.620 | 3.560 | 3.620 | 3.429 | 3,306 |
| 2025-10-03 | 3.620 | 3.620 | 3.580 | 3.620 | 3.429 | 37,204 |
| 2025-10-02 | 3.600 | 3.640 | 3.600 | 3.640 | 3.447 | 23,406 |
| 2025-10-01 | 3.580 | 3.620 | 3.580 | 3.600 | 3.410 | 60,904 |
| 2025-09-30 | 3.620 | 3.620 | 3.580 | 3.600 | 3.410 | 33,200 |
| 2025-09-29 | 3.600 | 3.620 | 3.580 | 3.600 | 3.410 | 51,400 |
| 2025-09-26 | 3.640 | 3.640 | 3.580 | 3.620 | 3.429 | 35,581 |
| 2025-09-25 | 3.700 | 3.700 | 3.600 | 3.640 | 3.447 | 30,400 |
| 2025-09-24 | 3.600 | 3.660 | 3.580 | 3.660 | 3.466 | 28,149 |
| 2025-09-23 | 3.660 | 3.660 | 3.600 | 3.640 | 3.447 | 88,203 |
| 2025-09-22 | 3.640 | 3.660 | 3.640 | 3.660 | 3.466 | 37,200 |
| 2025-09-19 | 3.620 | 3.640 | 3.580 | 3.640 | 3.447 | 18,600 |
| 2025-09-18 | 3.660 | 3.660 | 3.620 | 3.640 | 3.447 | 52,900 |
| 2025-09-17 | 3.640 | 3.640 | 3.620 | 3.640 | 3.447 | 37,703 |
| 2025-09-16 | 3.640 | 3.660 | 3.640 | 3.640 | 3.447 | 48,800 |
| 2025-09-15 | 3.600 | 3.660 | 3.600 | 3.640 | 3.447 | 12,300 |
| 2025-09-12 | 3.640 | 3.640 | 3.600 | 3.640 | 3.447 | 32,800 |
| 2025-09-11 | 3.640 | 3.660 | 3.620 | 3.620 | 3.429 | 81,200 |
| 2025-09-10 | 3.660 | 3.660 | 3.620 | 3.620 | 3.429 | 52,830 |
| 2025-09-09 | 3.660 | 3.660 | 3.600 | 3.640 | 3.447 | 48,850 |
| 2025-09-08 | 3.600 | 3.660 | 3.600 | 3.620 | 3.429 | 35,094 |
| 2025-09-05 | 3.640 | 3.640 | 3.560 | 3.620 | 3.429 | 20,200 |
| 2025-09-04 | 3.640 | 3.640 | 3.560 | 3.620 | 3.429 | 52,402 |
| 2025-09-03 | 3.620 | 3.620 | 3.540 | 3.620 | 3.429 | 30,902 |
| 2025-09-02 | 3.540 | 3.600 | 3.540 | 3.600 | 3.410 | 28,901 |
| 2025-09-01 | 3.580 | 3.600 | 3.580 | 3.600 | 3.410 | 15,200 |
| 2025-08-29 | 3.560 | 3.580 | 3.540 | 3.580 | 3.391 | 32,900 |
| 2025-08-28 | 3.560 | 3.620 | 3.500 | 3.580 | 3.391 | 130,100 |
| 2025-08-27 | 3.580 | 3.600 | 3.560 | 3.580 | 3.391 | 20,800 |
| 2025-08-26 | 3.620 | 3.620 | 3.580 | 3.580 | 3.391 | 28,402 |
| 2025-08-25 | 3.620 | 3.620 | 3.580 | 3.580 | 3.391 | 41,384 |
| 2025-08-22 | 3.580 | 3.620 | 3.580 | 3.620 | 3.429 | 119,300 |
| 2025-08-21 | 3.680 | 3.680 | 3.600 | 3.640 | 3.447 | 34,700 |
| 2025-08-20 | 3.580 | 3.660 | 3.580 | 3.640 | 3.447 | 65,500 |
| 2025-08-19 | 3.580 | 3.600 | 3.560 | 3.600 | 3.410 | 62,600 |
| 2025-08-18 | 3.600 | 3.680 | 3.580 | 3.600 | 3.410 | 96,000 |
| 2025-08-15 | 3.520 | 3.560 | 3.500 | 3.560 | 3.372 | 9,960 |
| 2025-08-14 | 3.480 | 3.620 | 3.480 | 3.500 | 3.315 | 27,100 |
| 2025-08-13 | 3.540 | 3.560 | 3.500 | 3.540 | 3.353 | 22,300 |
| 2025-08-08 | 3.580 | 3.600 | 3.520 | 3.520 | 3.334 | 9,700 |
| 2025-08-07 | 3.540 | 3.580 | 3.500 | 3.580 | 3.391 | 45,600 |
| 2025-08-06 | 3.520 | 3.580 | 3.500 | 3.540 | 3.353 | 30,510 |
| 2025-08-05 | 3.500 | 3.540 | 3.500 | 3.520 | 3.334 | 57,400 |
| 2025-08-04 | 3.500 | 3.520 | 3.480 | 3.500 | 3.315 | 32,000 |
| 2025-08-01 | 3.500 | 3.500 | 3.480 | 3.500 | 3.315 | 29,520 |
| 2025-07-31 | 3.540 | 3.540 | 3.480 | 3.500 | 3.315 | 27,401 |
| 2025-07-30 | 3.460 | 3.540 | 3.460 | 3.500 | 3.315 | 5,200 |
| 2025-07-29 | 3.460 | 3.540 | 3.420 | 3.540 | 3.353 | 79,300 |
| 2025-07-25 | 3.420 | 3.540 | 3.420 | 3.520 | 3.334 | 33,900 |
| 2025-07-24 | 3.500 | 3.540 | 3.460 | 3.520 | 3.334 | 58,700 |
| 2025-07-23 | 3.520 | 3.600 | 3.500 | 3.540 | 3.353 | 25,315 |
| 2025-07-22 | 3.540 | 3.620 | 3.500 | 3.520 | 3.334 | 16,805 |
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.