Pre-Built Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-21 | 5.000 | 5.050 | 4.980 | 5.050 | 4.528 | 12,015 |
| 2024-10-18 | 5.000 | 5.000 | 4.920 | 4.980 | 4.466 | 34,673 |
| 2024-10-17 | 5.000 | 5.050 | 5.000 | 5.000 | 4.484 | 51,524 |
| 2024-10-16 | 5.000 | 5.050 | 5.000 | 5.050 | 4.528 | 39,282 |
| 2024-10-15 | 5.050 | 5.050 | 4.920 | 5.000 | 4.484 | 19,963 |
| 2024-10-11 | 5.050 | 5.050 | 4.980 | 4.980 | 4.466 | 54,428 |
| 2024-10-10 | 5.000 | 5.050 | 5.000 | 5.000 | 4.484 | 10,989 |
| 2024-10-09 | 5.000 | 5.000 | 4.980 | 4.980 | 4.466 | 25,991 |
| 2024-10-08 | 4.980 | 5.050 | 4.980 | 5.050 | 4.528 | 45,154 |
| 2024-10-07 | 4.940 | 5.000 | 4.920 | 4.960 | 4.448 | 48,660 |
| 2024-10-04 | 5.050 | 5.050 | 4.900 | 4.940 | 4.430 | 59,007 |
| 2024-10-03 | 5.100 | 5.200 | 4.980 | 4.980 | 4.466 | 87,474 |
| 2024-10-02 | 5.100 | 5.200 | 5.000 | 5.000 | 4.484 | 70,272 |
| 2024-10-01 | 5.050 | 5.100 | 5.000 | 5.100 | 4.573 | 140,093 |
| 2024-09-30 | 5.200 | 5.250 | 5.050 | 5.050 | 4.528 | 170,261 |
| 2024-09-27 | 5.350 | 5.350 | 5.200 | 5.250 | 4.708 | 271,910 |
| 2024-09-26 | 5.450 | 5.550 | 5.200 | 5.250 | 4.708 | 336,650 |
| 2024-09-25 | 5.200 | 5.450 | 5.150 | 5.450 | 4.887 | 402,302 |
| 2024-09-24 | 5.200 | 5.200 | 5.100 | 5.200 | 4.663 | 43,553 |
| 2024-09-23 | 5.150 | 5.250 | 5.100 | 5.150 | 4.618 | 313,918 |
| 2024-09-20 | 4.900 | 5.000 | 4.880 | 5.000 | 4.484 | 314,656 |
| 2024-09-19 | 4.840 | 4.880 | 4.840 | 4.880 | 4.376 | 43,732 |
| 2024-09-18 | 4.820 | 4.840 | 4.800 | 4.800 | 4.304 | 137,311 |
| 2024-09-17 | 4.800 | 4.840 | 4.800 | 4.820 | 4.322 | 97,900 |
| 2024-09-16 | 4.780 | 4.800 | 4.780 | 4.800 | 4.304 | 224,058 |
| 2024-09-13 | 4.780 | 4.840 | 4.780 | 4.800 | 4.304 | 192,970 |
| 2024-09-12 | 4.800 | 4.860 | 4.780 | 4.800 | 4.304 | 117,701 |
| 2024-09-11 | 4.920 | 4.920 | 4.800 | 4.820 | 4.322 | 292,622 |
| 2024-09-10 | 4.900 | 4.920 | 4.900 | 4.920 | 4.412 | 277,735 |
| 2024-09-09 | 4.920 | 4.920 | 4.880 | 4.920 | 4.412 | 165,981 |
| 2024-09-06 | 4.920 | 4.980 | 4.900 | 4.920 | 4.412 | 164,213 |
| 2024-09-05 | 4.940 | 4.960 | 4.900 | 4.920 | 4.412 | 237,841 |
| 2024-09-04 | 4.900 | 4.920 | 4.880 | 4.920 | 4.412 | 94,550 |
| 2024-09-03 | 4.800 | 4.900 | 4.780 | 4.860 | 4.358 | 83,051 |
| 2024-09-02 | 4.720 | 4.740 | 4.660 | 4.740 | 4.250 | 12,339 |
| 2024-08-30 | 4.640 | 4.800 | 4.620 | 4.700 | 4.215 | 89,847 |
| 2024-08-29 | 4.840 | 4.840 | 4.680 | 4.760 | 4.268 | 56,400 |
| 2024-08-28 | 4.900 | 4.900 | 4.820 | 4.820 | 4.322 | 26,612 |
| 2024-08-27 | 4.940 | 4.940 | 4.880 | 4.900 | 4.394 | 28,501 |
| 2024-08-26 | 4.980 | 5.000 | 4.900 | 4.920 | 4.412 | 30,409 |
| 2024-08-23 | 4.740 | 4.980 | 4.740 | 4.900 | 4.394 | 121,413 |
| 2024-08-22 | 4.600 | 4.800 | 4.600 | 4.740 | 4.250 | 122,103 |
| 2024-08-21 | 4.400 | 4.600 | 4.400 | 4.600 | 4.125 | 12,502 |
| 2024-08-20 | 4.460 | 4.600 | 4.420 | 4.420 | 3.964 | 26,600 |
| 2024-08-19 | 4.340 | 4.420 | 4.340 | 4.420 | 3.964 | 47,300 |
| 2024-08-16 | 4.360 | 4.360 | 4.280 | 4.320 | 3.874 | 56,504 |
| 2024-08-15 | 4.280 | 4.340 | 4.260 | 4.300 | 3.856 | 35,905 |
| 2024-08-14 | 4.120 | 4.340 | 4.120 | 4.280 | 3.838 | 147,900 |
| 2024-08-13 | 4.200 | 4.220 | 4.060 | 4.100 | 3.677 | 132,101 |
| 2024-08-09 | 4.560 | 4.560 | 4.000 | 4.180 | 3.748 | 211,477 |
| 2024-08-08 | 4.400 | 4.560 | 4.400 | 4.540 | 4.071 | 43,300 |
| 2024-08-07 | 4.600 | 4.600 | 4.480 | 4.560 | 4.089 | 8,129 |
| 2024-08-06 | 4.600 | 4.600 | 4.520 | 4.580 | 4.107 | 41,574 |
| 2024-08-05 | 4.780 | 4.780 | 4.400 | 4.600 | 4.125 | 59,335 |
| 2024-08-02 | 4.800 | 4.840 | 4.760 | 4.780 | 4.286 | 43,300 |
| 2024-08-01 | 4.820 | 4.820 | 4.760 | 4.800 | 4.304 | 22,285 |
| 2024-07-31 | 4.820 | 4.840 | 4.760 | 4.800 | 4.304 | 46,123 |
| 2024-07-30 | 4.740 | 4.820 | 4.740 | 4.820 | 4.322 | 40,700 |
| 2024-07-26 | 4.680 | 4.900 | 4.680 | 4.780 | 4.286 | 344,406 |
| 2024-07-25 | 5.000 | 5.100 | 4.960 | 5.000 | 4.484 | 61,002 |
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.