Pre-Built Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 4.260 | 4.260 | 4.200 | 4.260 | 3.820 | 7,600 |
| 2025-01-17 | 4.240 | 4.240 | 4.240 | 4.240 | 3.802 | 840 |
| 2025-01-16 | 4.200 | 4.220 | 4.200 | 4.220 | 3.784 | 6,200 |
| 2025-01-15 | 4.240 | 4.240 | 4.120 | 4.220 | 3.784 | 47,012 |
| 2025-01-14 | 4.240 | 4.260 | 4.240 | 4.240 | 3.802 | 5,712 |
| 2025-01-13 | 4.260 | 4.260 | 4.240 | 4.260 | 3.820 | 14,115 |
| 2025-01-10 | 4.240 | 4.280 | 4.240 | 4.260 | 3.820 | 11,850 |
| 2025-01-09 | 4.300 | 4.300 | 4.280 | 4.280 | 3.838 | 5,726 |
| 2025-01-08 | 4.260 | 4.300 | 4.240 | 4.300 | 3.856 | 24,930 |
| 2025-01-07 | 4.260 | 4.360 | 4.260 | 4.300 | 3.856 | 33,079 |
| 2025-01-06 | 4.280 | 4.280 | 4.240 | 4.240 | 3.802 | 31,921 |
| 2025-01-03 | 4.280 | 4.280 | 4.240 | 4.280 | 3.838 | 49,246 |
| 2025-01-02 | 4.340 | 4.340 | 4.240 | 4.280 | 3.838 | 64,104 |
| 2024-12-30 | 4.360 | 4.380 | 4.280 | 4.340 | 3.892 | 16,500 |
| 2024-12-27 | 4.340 | 4.380 | 4.260 | 4.360 | 3.910 | 24,920 |
| 2024-12-26 | 4.340 | 4.360 | 4.320 | 4.360 | 3.910 | 11,684 |
| 2024-12-25 | 4.340 | 4.360 | 4.340 | 4.360 | 3.910 | 13,300 |
| 2024-12-24 | 4.280 | 4.340 | 4.240 | 4.300 | 3.856 | 9,100 |
| 2024-12-23 | 4.280 | 4.300 | 4.240 | 4.280 | 3.838 | 79,500 |
| 2024-12-20 | 4.260 | 4.280 | 4.200 | 4.260 | 3.820 | 40,801 |
| 2024-12-19 | 4.320 | 4.360 | 4.300 | 4.300 | 3.856 | 9,296 |
| 2024-12-18 | 4.360 | 4.360 | 4.340 | 4.360 | 3.910 | 13,266 |
| 2024-12-17 | 4.320 | 4.360 | 4.300 | 4.340 | 3.892 | 93,073 |
| 2024-12-16 | 4.340 | 4.340 | 4.320 | 4.320 | 3.874 | 12,961 |
| 2024-12-13 | 4.380 | 4.380 | 4.300 | 4.360 | 3.910 | 55,752 |
| 2024-12-12 | 4.320 | 4.380 | 4.300 | 4.360 | 3.910 | 41,197 |
| 2024-12-11 | 4.380 | 4.380 | 4.320 | 4.360 | 3.910 | 30,094 |
| 2024-12-09 | 4.320 | 4.380 | 4.320 | 4.380 | 3.928 | 4,882 |
| 2024-12-06 | 4.280 | 4.320 | 4.280 | 4.320 | 3.874 | 12,500 |
| 2024-12-04 | 4.260 | 4.380 | 4.260 | 4.340 | 3.892 | 36,731 |
| 2024-12-03 | 4.340 | 4.340 | 4.260 | 4.260 | 3.820 | 48,582 |
| 2024-12-02 | 4.380 | 4.380 | 4.200 | 4.360 | 3.910 | 31,638 |
| 2024-11-29 | 4.380 | 4.380 | 4.320 | 4.340 | 3.892 | 9,991 |
| 2024-11-28 | 4.320 | 4.360 | 4.240 | 4.340 | 3.892 | 51,600 |
| 2024-11-27 | 4.440 | 4.460 | 4.300 | 4.300 | 3.856 | 118,526 |
| 2024-11-26 | 4.460 | 4.460 | 4.380 | 4.380 | 3.928 | 10,682 |
| 2024-11-25 | 4.460 | 4.460 | 4.380 | 4.400 | 3.946 | 54,584 |
| 2024-11-22 | 4.400 | 4.400 | 4.380 | 4.400 | 3.946 | 7,400 |
| 2024-11-21 | 4.400 | 4.420 | 4.360 | 4.360 | 3.910 | 122,350 |
| 2024-11-20 | 4.420 | 4.480 | 4.400 | 4.420 | 3.964 | 63,466 |
| 2024-11-19 | 4.400 | 4.420 | 4.380 | 4.400 | 3.946 | 100,374 |
| 2024-11-18 | 4.240 | 4.380 | 4.240 | 4.380 | 3.928 | 106,249 |
| 2024-11-15 | 4.300 | 4.320 | 4.180 | 4.260 | 3.820 | 154,283 |
| 2024-11-14 | 4.940 | 4.940 | 4.060 | 4.280 | 3.838 | 2,469,916 |
| 2024-11-13 | 5.000 | 5.150 | 5.000 | 5.100 | 4.573 | 14,126 |
| 2024-11-12 | 5.100 | 5.100 | 4.980 | 5.100 | 4.573 | 9,001 |
| 2024-11-11 | 5.200 | 5.200 | 5.000 | 5.100 | 4.573 | 10,103 |
| 2024-11-08 | 5.000 | 5.150 | 5.000 | 5.150 | 4.618 | 7,277 |
| 2024-11-07 | 5.150 | 5.200 | 5.050 | 5.150 | 4.618 | 27,379 |
| 2024-11-06 | 5.200 | 5.250 | 5.050 | 5.200 | 4.663 | 29,335 |
| 2024-11-05 | 4.980 | 5.250 | 4.960 | 5.200 | 4.663 | 198,932 |
| 2024-11-04 | 4.980 | 4.980 | 4.960 | 4.960 | 4.448 | 16,108 |
| 2024-11-01 | 4.960 | 4.980 | 4.940 | 4.980 | 4.466 | 2,799 |
| 2024-10-31 | 4.960 | 5.000 | 4.940 | 5.000 | 4.484 | 27,233 |
| 2024-10-30 | 5.000 | 5.100 | 4.960 | 4.960 | 4.448 | 124,517 |
| 2024-10-29 | 5.050 | 5.050 | 4.980 | 5.000 | 4.484 | 22,832 |
| 2024-10-28 | 5.100 | 5.100 | 4.920 | 4.980 | 4.466 | 40,484 |
| 2024-10-25 | 4.960 | 5.100 | 4.840 | 5.100 | 4.573 | 126,851 |
| 2024-10-24 | 5.000 | 5.000 | 4.860 | 4.880 | 4.376 | 49,177 |
| 2024-10-22 | 5.050 | 5.050 | 5.000 | 5.000 | 4.484 | 2,506 |
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.