Pre-Built Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 3.520 | 3.540 | 3.500 | 3.540 | 3.353 | 24,100 |
| 2025-07-18 | 3.520 | 3.540 | 3.460 | 3.520 | 3.334 | 32,400 |
| 2025-07-17 | 3.460 | 3.520 | 3.460 | 3.520 | 3.334 | 46,701 |
| 2025-07-16 | 3.440 | 3.460 | 3.420 | 3.420 | 3.239 | 30,300 |
| 2025-07-15 | 3.420 | 3.460 | 3.380 | 3.440 | 3.258 | 79,402 |
| 2025-07-14 | 3.400 | 3.420 | 3.360 | 3.420 | 3.239 | 11,410 |
| 2025-07-11 | 3.420 | 3.420 | 3.400 | 3.420 | 3.239 | 4,900 |
| 2025-07-09 | 3.340 | 3.380 | 3.340 | 3.380 | 3.201 | 109,102 |
| 2025-07-08 | 3.400 | 3.400 | 3.340 | 3.380 | 3.201 | 67,400 |
| 2025-07-07 | 3.400 | 3.440 | 3.380 | 3.440 | 3.258 | 64,600 |
| 2025-07-04 | 3.460 | 3.460 | 3.380 | 3.460 | 3.277 | 67,739 |
| 2025-07-03 | 3.420 | 3.460 | 3.420 | 3.460 | 3.277 | 12,202 |
| 2025-07-02 | 3.420 | 3.420 | 3.360 | 3.420 | 3.239 | 62,222 |
| 2025-07-01 | 3.440 | 3.440 | 3.380 | 3.420 | 3.239 | 74,411 |
| 2025-06-30 | 3.460 | 3.500 | 3.400 | 3.400 | 3.220 | 84,671 |
| 2025-06-27 | 3.540 | 3.540 | 3.440 | 3.540 | 3.353 | 6,900 |
| 2025-06-26 | 3.480 | 3.540 | 3.460 | 3.540 | 3.353 | 26,751 |
| 2025-06-25 | 3.540 | 3.580 | 3.400 | 3.540 | 3.353 | 210,900 |
| 2025-06-24 | 3.540 | 3.580 | 3.480 | 3.560 | 3.372 | 19,300 |
| 2025-06-23 | 3.520 | 3.580 | 3.460 | 3.540 | 3.353 | 13,400 |
| 2025-06-20 | 3.600 | 3.600 | 3.540 | 3.600 | 3.410 | 7,700 |
| 2025-06-19 | 3.540 | 3.620 | 3.480 | 3.600 | 3.410 | 13,210 |
| 2025-06-18 | 3.620 | 3.640 | 3.500 | 3.620 | 3.429 | 51,465 |
| 2025-06-17 | 3.540 | 3.640 | 3.540 | 3.620 | 3.429 | 746 |
| 2025-06-16 | 3.600 | 3.640 | 3.540 | 3.620 | 3.429 | 5,902 |
| 2025-06-13 | 3.580 | 3.580 | 3.580 | 3.580 | 3.391 | 156 |
| 2025-06-12 | 3.600 | 3.640 | 3.600 | 3.640 | 3.447 | 15,500 |
| 2025-06-11 | 3.600 | 3.640 | 3.600 | 3.640 | 3.447 | 52,438 |
| 2025-06-10 | 3.640 | 3.660 | 3.560 | 3.620 | 3.429 | 58,196 |
| 2025-06-09 | 3.600 | 3.640 | 3.580 | 3.620 | 3.429 | 48,200 |
| 2025-06-06 | 3.560 | 3.600 | 3.560 | 3.600 | 3.410 | 22,708 |
| 2025-06-05 | 3.580 | 3.600 | 3.580 | 3.580 | 3.391 | 54,433 |
| 2025-06-04 | 3.560 | 3.600 | 3.560 | 3.560 | 3.372 | 87,700 |
| 2025-05-30 | 3.600 | 3.620 | 3.560 | 3.560 | 3.372 | 201,500 |
| 2025-05-29 | 3.580 | 3.600 | 3.560 | 3.600 | 3.410 | 35,300 |
| 2025-05-28 | 3.580 | 3.580 | 3.540 | 3.580 | 3.391 | 12,251 |
| 2025-05-27 | 3.580 | 3.580 | 3.540 | 3.580 | 3.391 | 18,910 |
| 2025-05-26 | 3.560 | 3.580 | 3.540 | 3.580 | 3.391 | 85,100 |
| 2025-05-23 | 3.600 | 3.600 | 3.580 | 3.600 | 3.410 | 22,400 |
| 2025-05-22 | 3.600 | 3.640 | 3.560 | 3.600 | 3.410 | 79,900 |
| 2025-05-21 | 3.620 | 3.640 | 3.600 | 3.600 | 3.410 | 12,600 |
| 2025-05-20 | 3.620 | 3.620 | 3.560 | 3.600 | 3.410 | 31,616 |
| 2025-05-19 | 3.660 | 3.660 | 3.600 | 3.620 | 3.429 | 100,595 |
| 2025-05-16 | 3.600 | 3.660 | 3.580 | 3.640 | 3.447 | 45,307 |
| 2025-05-15 | 3.620 | 3.620 | 3.540 | 3.620 | 3.429 | 40,700 |
| 2025-05-14 | 3.620 | 3.680 | 3.600 | 3.620 | 3.429 | 69,441 |
| 2025-05-13 | 3.680 | 3.680 | 3.600 | 3.660 | 3.466 | 14,500 |
| 2025-05-09 | 3.620 | 3.700 | 3.600 | 3.600 | 3.410 | 7,815 |
| 2025-05-08 | 3.620 | 3.660 | 3.580 | 3.620 | 3.429 | 49,619 |
| 2025-05-07 | 3.720 | 3.740 | 3.600 | 3.600 | 3.410 | 32,839 |
| 2025-05-06 | 3.720 | 3.760 | 3.680 | 3.680 | 3.485 | 13,401 |
| 2025-05-02 | 3.720 | 3.740 | 3.620 | 3.720 | 3.523 | 3,001 |
| 2025-04-30 | 3.620 | 3.740 | 3.600 | 3.640 | 3.447 | 61,543 |
| 2025-04-29 | 3.700 | 3.780 | 3.680 | 3.760 | 3.372 | 121,401 |
| 2025-04-28 | 3.700 | 3.720 | 3.660 | 3.700 | 3.318 | 103,813 |
| 2025-04-25 | 3.700 | 3.700 | 3.700 | 3.700 | 3.318 | 255,703 |
| 2025-04-24 | 3.680 | 3.700 | 3.660 | 3.700 | 3.318 | 52,212 |
| 2025-04-23 | 3.680 | 3.680 | 3.660 | 3.660 | 3.282 | 16,848 |
| 2025-04-22 | 3.620 | 3.680 | 3.600 | 3.680 | 3.300 | 14,500 |
| 2025-04-21 | 3.640 | 3.660 | 3.600 | 3.660 | 3.282 | 15,100 |
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.