Pre-Built Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3.380 | 3.400 | 3.380 | 3.400 | 3.400 | 56,104 |
| 2026-10-15 | 3.420 | 3.420 | 3.400 | 3.420 | 3.420 | 36,400 |
| 2026-10-14 | 3.400 | 3.400 | 3.380 | 3.400 | 3.400 | 63,400 |
| 2026-10-12 | 3.400 | 3.400 | 3.380 | 3.400 | 3.400 | 8,200 |
| 2026-10-09 | 3.380 | 3.420 | 3.380 | 3.420 | 3.420 | 11,309 |
| 2026-10-08 | 3.400 | 3.420 | 3.380 | 3.400 | 3.400 | 23,800 |
| 2026-10-07 | 3.420 | 3.420 | 3.380 | 3.420 | 3.420 | 30,602 |
| 2026-10-06 | 3.400 | 3.420 | 3.400 | 3.400 | 3.400 | 15,600 |
| 2026-10-05 | 3.380 | 3.420 | 3.380 | 3.400 | 3.400 | 8,900 |
| 2026-10-02 | 3.380 | 3.400 | 3.380 | 3.400 | 3.400 | 30,350 |
| 2026-10-01 | 3.380 | 3.420 | 3.380 | 3.400 | 3.400 | 21,100 |
| 2026-09-30 | 3.380 | 3.400 | 3.360 | 3.400 | 3.400 | 90,300 |
| 2026-09-29 | 3.380 | 3.440 | 3.380 | 3.380 | 3.380 | 62,200 |
| 2026-09-28 | 3.400 | 3.400 | 3.360 | 3.400 | 3.400 | 35,600 |
| 2026-09-25 | 3.400 | 3.400 | 3.380 | 3.400 | 3.400 | 24,401 |
| 2026-09-24 | 3.400 | 3.420 | 3.380 | 3.400 | 3.400 | 24,101 |
| 2026-09-23 | 3.440 | 3.440 | 3.380 | 3.400 | 3.400 | 24,303 |
| 2026-09-22 | 3.400 | 3.400 | 3.380 | 3.400 | 3.400 | 41,000 |
| 2026-09-21 | 3.400 | 3.420 | 3.400 | 3.400 | 3.400 | 34,514 |
| 2026-09-18 | 3.400 | 3.400 | 3.360 | 3.380 | 3.380 | 8,200 |
| 2026-09-17 | 3.380 | 3.400 | 3.360 | 3.380 | 3.380 | 99,400 |
| 2026-09-16 | 3.380 | 3.400 | 3.360 | 3.360 | 3.360 | 93,022 |
| 2026-09-15 | 3.400 | 3.420 | 3.380 | 3.400 | 3.400 | 21,400 |
| 2026-09-14 | 3.420 | 3.420 | 3.380 | 3.400 | 3.400 | 187,217 |
| 2026-09-11 | 3.380 | 3.420 | 3.380 | 3.420 | 3.420 | 124,500 |
| 2026-09-10 | 3.400 | 3.420 | 3.400 | 3.420 | 3.420 | 26,200 |
| 2026-09-09 | 3.400 | 3.440 | 3.380 | 3.440 | 3.440 | 273,800 |
| 2026-09-08 | 3.400 | 3.420 | 3.380 | 3.400 | 3.400 | 46,954 |
| 2026-09-07 | 3.400 | 3.440 | 3.380 | 3.420 | 3.420 | 40,200 |
| 2026-09-04 | 3.400 | 3.440 | 3.400 | 3.440 | 3.440 | 12,700 |
| 2026-09-03 | 3.380 | 3.420 | 3.360 | 3.380 | 3.380 | 32,300 |
| 2026-09-02 | 3.400 | 3.460 | 3.360 | 3.380 | 3.380 | 44,225 |
| 2026-09-01 | 3.460 | 3.460 | 3.380 | 3.400 | 3.400 | 65,002 |
| 2026-08-31 | 3.460 | 3.480 | 3.460 | 3.460 | 3.460 | 36,842 |
| 2026-08-28 | 3.400 | 3.460 | 3.380 | 3.460 | 3.460 | 19,000 |
| 2026-08-27 | 3.460 | 3.460 | 3.420 | 3.440 | 3.440 | 5,600 |
| 2026-08-26 | 3.400 | 3.460 | 3.380 | 3.460 | 3.460 | 21,200 |
| 2026-08-25 | 3.400 | 3.460 | 3.400 | 3.420 | 3.420 | 7,100 |
| 2026-08-24 | 3.420 | 3.420 | 3.400 | 3.400 | 3.400 | 87,500 |
| 2026-08-21 | 3.380 | 3.420 | 3.340 | 3.420 | 3.420 | 96,200 |
| 2026-08-20 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 24,800 |
| 2026-08-19 | 3.420 | 3.420 | 3.340 | 3.400 | 3.400 | 129,900 |
| 2026-08-18 | 3.400 | 3.420 | 3.320 | 3.420 | 3.420 | 238,001 |
| 2026-08-17 | 3.440 | 3.440 | 3.360 | 3.380 | 3.380 | 889,100 |
| 2026-08-14 | 3.480 | 3.520 | 3.480 | 3.500 | 3.500 | 151,800 |
| 2026-08-13 | 3.460 | 3.500 | 3.460 | 3.500 | 3.500 | 16,900 |
| 2026-08-11 | 3.480 | 3.520 | 3.480 | 3.500 | 3.500 | 42,801 |
| 2026-08-10 | 3.500 | 3.520 | 3.480 | 3.500 | 3.500 | 75,100 |
| 2026-08-07 | 3.500 | 3.520 | 3.480 | 3.500 | 3.500 | 88,600 |
| 2026-08-06 | 3.500 | 3.520 | 3.480 | 3.500 | 3.500 | 89,200 |
| 2026-08-05 | 3.500 | 3.500 | 3.460 | 3.480 | 3.480 | 72,900 |
| 2026-08-04 | 3.500 | 3.500 | 3.460 | 3.500 | 3.500 | 45,100 |
| 2026-08-03 | 3.500 | 3.500 | 3.460 | 3.500 | 3.500 | 152,000 |
| 2026-07-31 | 3.480 | 3.520 | 3.480 | 3.500 | 3.500 | 41,800 |
| 2026-07-30 | 3.480 | 3.500 | 3.480 | 3.480 | 3.480 | 59,700 |
| 2026-07-27 | 3.580 | 3.580 | 3.480 | 3.540 | 3.540 | 150,800 |
| 2026-07-24 | 3.560 | 3.560 | 3.520 | 3.560 | 3.560 | 32,300 |
| 2026-07-23 | 3.540 | 3.580 | 3.500 | 3.560 | 3.560 | 41,000 |
| 2026-07-22 | 3.540 | 3.600 | 3.520 | 3.560 | 3.560 | 50,000 |
| 2026-07-21 | 3.480 | 3.620 | 3.480 | 3.600 | 3.600 | 343,000 |
Page 1 of 21 · 1,210 trading daysOlder →
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.