Pre-Built Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-18 | 3.600 | 3.700 | 3.600 | 3.640 | 3.264 | 14,200 |
| 2025-04-17 | 3.660 | 3.680 | 3.620 | 3.660 | 3.282 | 36,791 |
| 2025-04-16 | 3.700 | 3.700 | 3.600 | 3.660 | 3.282 | 162,400 |
| 2025-04-11 | 3.700 | 3.700 | 3.580 | 3.700 | 3.318 | 14,938 |
| 2025-04-10 | 3.660 | 3.700 | 3.640 | 3.700 | 3.318 | 224,500 |
| 2025-04-09 | 3.680 | 3.700 | 3.580 | 3.700 | 3.318 | 664,782 |
| 2025-04-08 | 3.500 | 3.720 | 3.500 | 3.700 | 3.318 | 49,100 |
| 2025-04-04 | 3.760 | 3.800 | 3.680 | 3.800 | 3.408 | 95,400 |
| 2025-04-03 | 3.800 | 3.800 | 3.780 | 3.800 | 3.408 | 2,711 |
| 2025-04-02 | 3.800 | 3.800 | 3.740 | 3.800 | 3.408 | 3,001 |
| 2025-04-01 | 3.720 | 3.840 | 3.720 | 3.800 | 3.408 | 14,300 |
| 2025-03-31 | 3.800 | 3.800 | 3.720 | 3.780 | 3.390 | 39,600 |
| 2025-03-28 | 3.800 | 3.840 | 3.760 | 3.760 | 3.372 | 98,300 |
| 2025-03-27 | 3.820 | 3.820 | 3.780 | 3.820 | 3.425 | 42,700 |
| 2025-03-26 | 3.820 | 3.820 | 3.780 | 3.800 | 3.408 | 75,600 |
| 2025-03-25 | 3.780 | 3.800 | 3.740 | 3.800 | 3.408 | 43,100 |
| 2025-03-24 | 3.740 | 3.780 | 3.720 | 3.780 | 3.390 | 26,702 |
| 2025-03-21 | 3.680 | 3.740 | 3.680 | 3.700 | 3.318 | 49,801 |
| 2025-03-20 | 3.660 | 3.760 | 3.660 | 3.700 | 3.318 | 101,900 |
| 2025-03-19 | 3.660 | 3.660 | 3.620 | 3.660 | 3.282 | 45,100 |
| 2025-03-18 | 3.640 | 3.660 | 3.620 | 3.640 | 3.264 | 28,804 |
| 2025-03-17 | 3.740 | 3.740 | 3.640 | 3.660 | 3.282 | 174,679 |
| 2025-03-14 | 3.800 | 3.800 | 3.700 | 3.780 | 3.390 | 33,700 |
| 2025-03-13 | 3.780 | 3.800 | 3.740 | 3.780 | 3.390 | 50,900 |
| 2025-03-12 | 3.800 | 3.800 | 3.740 | 3.780 | 3.390 | 25,631 |
| 2025-03-11 | 3.780 | 3.800 | 3.720 | 3.800 | 3.408 | 52,664 |
| 2025-03-10 | 3.840 | 3.860 | 3.780 | 3.800 | 3.408 | 38,161 |
| 2025-03-07 | 3.800 | 3.840 | 3.800 | 3.840 | 3.443 | 52,500 |
| 2025-03-06 | 3.840 | 3.840 | 3.760 | 3.820 | 3.425 | 346,800 |
| 2025-03-05 | 3.880 | 3.900 | 3.780 | 3.880 | 3.479 | 39,390 |
| 2025-03-04 | 3.880 | 3.900 | 3.800 | 3.800 | 3.408 | 70,370 |
| 2025-03-03 | 3.920 | 3.920 | 3.900 | 3.920 | 3.515 | 25,086 |
| 2025-02-28 | 3.940 | 3.940 | 3.880 | 3.920 | 3.515 | 123,903 |
| 2025-02-27 | 3.980 | 3.980 | 3.960 | 3.980 | 3.569 | 52,500 |
| 2025-02-26 | 3.900 | 4.000 | 3.900 | 3.980 | 3.569 | 36,423 |
| 2025-02-25 | 3.960 | 3.960 | 3.880 | 3.880 | 3.479 | 117,900 |
| 2025-02-24 | 4.040 | 4.060 | 3.960 | 3.980 | 3.569 | 90,300 |
| 2025-02-21 | 4.100 | 4.100 | 4.000 | 4.060 | 3.641 | 98,670 |
| 2025-02-20 | 4.080 | 4.160 | 4.060 | 4.100 | 3.677 | 33,800 |
| 2025-02-19 | 4.120 | 4.140 | 4.060 | 4.120 | 3.695 | 27,500 |
| 2025-02-18 | 4.060 | 4.120 | 4.020 | 4.080 | 3.659 | 63,500 |
| 2025-02-17 | 4.100 | 4.100 | 4.060 | 4.100 | 3.677 | 17,300 |
| 2025-02-14 | 4.120 | 4.180 | 4.020 | 4.100 | 3.677 | 33,100 |
| 2025-02-13 | 4.040 | 4.140 | 4.040 | 4.060 | 3.641 | 28,368 |
| 2025-02-11 | 4.040 | 4.100 | 4.000 | 4.040 | 3.623 | 83,410 |
| 2025-02-10 | 4.060 | 4.140 | 4.000 | 4.100 | 3.677 | 96,424 |
| 2025-02-07 | 4.040 | 4.180 | 4.040 | 4.140 | 3.712 | 16,637 |
| 2025-02-06 | 4.180 | 4.240 | 4.040 | 4.080 | 3.659 | 70,700 |
| 2025-02-05 | 4.220 | 4.220 | 4.180 | 4.220 | 3.784 | 26,900 |
| 2025-02-04 | 4.220 | 4.220 | 4.160 | 4.200 | 3.766 | 56,934 |
| 2025-02-03 | 4.260 | 4.260 | 4.180 | 4.200 | 3.766 | 38,131 |
| 2025-01-31 | 4.280 | 4.280 | 4.160 | 4.280 | 3.838 | 77,105 |
| 2025-01-30 | 4.280 | 4.280 | 4.240 | 4.240 | 3.802 | 4,100 |
| 2025-01-29 | 4.260 | 4.260 | 4.120 | 4.240 | 3.802 | 51,100 |
| 2025-01-28 | 4.260 | 4.300 | 4.240 | 4.300 | 3.856 | 14,178 |
| 2025-01-27 | 4.300 | 4.300 | 4.260 | 4.260 | 3.820 | 31,282 |
| 2025-01-24 | 4.260 | 4.280 | 4.260 | 4.280 | 3.838 | 36,882 |
| 2025-01-23 | 4.260 | 4.260 | 4.260 | 4.260 | 3.820 | 18,100 |
| 2025-01-22 | 4.260 | 4.260 | 4.200 | 4.260 | 3.820 | 6,500 |
| 2025-01-21 | 4.260 | 4.260 | 4.260 | 4.260 | 3.820 | 1,333 |
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.