Pre-Built Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
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
2026-07-20	3.500	3.500	3.460	3.500	3.500	41,000
2026-07-17	3.480	3.480	3.440	3.480	3.480	62,200
2026-07-16	3.480	3.500	3.480	3.500	3.500	55,611
2026-07-15	3.440	3.500	3.440	3.480	3.480	58,500
2026-07-14	3.460	3.480	3.440	3.480	3.480	42,934
2026-07-13	3.480	3.500	3.440	3.460	3.460	94,600
2026-07-10	3.460	3.500	3.440	3.500	3.500	16,800
2026-07-09	3.500	3.500	3.420	3.460	3.460	46,035
2026-07-08	3.440	3.500	3.420	3.480	3.480	30,800
2026-07-07	3.500	3.520	3.440	3.440	3.440	114,201
2026-07-06	3.460	3.540	3.460	3.500	3.500	28,400
2026-07-03	3.540	3.540	3.480	3.480	3.480	144,100
2026-07-02	3.500	3.500	3.460	3.480	3.480	20,700
2026-07-01	3.420	3.460	3.420	3.460	3.460	199,200
2026-06-30	3.500	3.520	3.480	3.480	3.480	15,729
2026-06-29	3.500	3.500	3.440	3.480	3.480	28,727
2026-06-26	3.480	3.480	3.460	3.480	3.480	12,610
2026-06-25	3.500	3.500	3.460	3.480	3.480	10,410
2026-06-24	3.440	3.500	3.440	3.480	3.480	129,000
2026-06-23	3.420	3.440	3.400	3.440	3.440	25,200
2026-06-22	3.400	3.420	3.400	3.400	3.400	93,000
2026-06-19	3.400	3.420	3.380	3.400	3.400	50,602
2026-06-18	3.420	3.420	3.360	3.400	3.400	157,515
2026-06-17	3.400	3.420	3.380	3.420	3.420	73,900
2026-06-16	3.400	3.420	3.380	3.400	3.400	61,200
2026-06-15	3.380	3.420	3.380	3.400	3.400	61,234
2026-06-12	3.400	3.420	3.380	3.400	3.400	196,729
2026-06-11	3.400	3.420	3.380	3.400	3.400	44,300
2026-06-10	3.380	3.420	3.380	3.400	3.400	43,500
2026-06-09	3.400	3.440	3.400	3.420	3.420	93,300
2026-06-08	3.400	3.420	3.380	3.400	3.400	49,700
2026-06-05	3.400	3.400	3.380	3.400	3.400	173,000
2026-06-04	3.440	3.440	3.380	3.420	3.420	118,900
2026-06-02	3.400	3.440	3.400	3.440	3.440	48,700
2026-05-29	3.460	3.460	3.420	3.420	3.420	77,000
2026-05-28	3.460	3.460	3.400	3.440	3.440	36,900
2026-05-27	3.420	3.440	3.380	3.420	3.420	157,600
2026-05-26	3.440	3.440	3.400	3.420	3.420	119,700
2026-05-25	3.420	3.440	3.400	3.440	3.440	97,500
2026-05-22	3.460	3.480	3.420	3.440	3.440	65,200
2026-05-21	3.440	3.460	3.400	3.440	3.440	112,001
2026-05-20	3.420	3.480	3.400	3.440	3.440	97,600
2026-05-19	3.440	3.440	3.380	3.440	3.440	94,561
2026-05-18	3.480	3.480	3.420	3.440	3.440	90,301
2026-05-15	3.420	3.480	3.420	3.460	3.460	94,710
2026-05-14	3.420	3.440	3.380	3.420	3.420	131,100
2026-05-13	3.380	3.400	3.380	3.400	3.400	7,400
2026-05-12	3.440	3.440	3.360	3.380	3.380	21,451
2026-05-11	3.400	3.400	3.360	3.380	3.380	20,400
2026-05-08	3.360	3.400	3.360	3.360	3.360	50,600
2026-05-07	3.380	3.380	3.360	3.360	3.360	176,101
2026-05-06	3.440	3.440	3.360	3.380	3.380	161,300
2026-05-05	3.480	3.480	3.420	3.420	3.420	98,890
2026-04-30	3.560	3.560	3.500	3.500	3.500	141,678
2026-04-29	3.820	3.820	3.740	3.780	3.580	101,300
2026-04-28	3.740	3.820	3.740	3.800	3.599	48,750
2026-04-27	3.740	3.780	3.740	3.760	3.561	68,502

← NewerPage 2 of 4 · 240 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.