Pre-Built PCL (BKK:PREB)
Thailand · Delayed Price · Currency is THB 4.040
-0.020 (-0.49%)
At close: Feb 27, 2026
Pre-Built PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 4.10 | 4.10 | 3.94 | 4.04 | 4.04 | -0.49% | 135,607 |
| Feb 26, 2026 | 4.00 | 4.06 | 3.96 | 4.06 | 4.06 | 2.53% | 145,111 |
| Feb 25, 2026 | 3.94 | 3.98 | 3.92 | 3.96 | 3.96 | 1.02% | 80,513 |
| Feb 24, 2026 | 3.88 | 4.02 | 3.88 | 3.92 | 3.92 | 0.51% | 118,541 |
| Feb 23, 2026 | 3.90 | 3.90 | 3.88 | 3.90 | 3.90 | 0.52% | 89,629 |
| Feb 20, 2026 | 3.80 | 3.88 | 3.80 | 3.88 | 3.88 | 8.99% | 648,810 |
| Feb 19, 2026 | 3.50 | 3.56 | 3.50 | 3.56 | 3.56 | 1.71% | 286,030 |
| Feb 18, 2026 | 3.40 | 3.50 | 3.40 | 3.50 | 3.50 | 2.34% | 326,002 |
| Feb 17, 2026 | 3.50 | 3.50 | 3.40 | 3.42 | 3.42 | 0.59% | 34,679 |
| Feb 16, 2026 | 3.42 | 3.42 | 3.38 | 3.40 | 3.40 | -0.58% | 90,600 |
| Feb 13, 2026 | 3.40 | 3.42 | 3.40 | 3.42 | 3.42 | - | 66,033 |
| Feb 12, 2026 | 3.38 | 3.48 | 3.38 | 3.42 | 3.42 | 1.18% | 153,370 |
| Feb 11, 2026 | 3.40 | 3.40 | 3.38 | 3.38 | 3.38 | -0.59% | 53,400 |
| Feb 10, 2026 | 3.40 | 3.44 | 3.38 | 3.40 | 3.40 | - | 157,058 |
| Feb 9, 2026 | 3.34 | 3.40 | 3.34 | 3.40 | 3.40 | 1.80% | 82,380 |
| Feb 6, 2026 | 3.32 | 3.34 | 3.30 | 3.34 | 3.34 | - | 89,000 |
| Feb 5, 2026 | 3.36 | 3.36 | 3.30 | 3.34 | 3.34 | -0.60% | 164,763 |
| Feb 4, 2026 | 3.36 | 3.36 | 3.34 | 3.36 | 3.36 | - | 91,710 |
| Feb 3, 2026 | 3.36 | 3.40 | 3.32 | 3.36 | 3.36 | - | 97,400 |
| Feb 2, 2026 | 3.38 | 3.38 | 3.36 | 3.36 | 3.36 | -0.59% | 39,502 |
| Jan 30, 2026 | 3.42 | 3.44 | 3.34 | 3.38 | 3.38 | -1.17% | 31,910 |
| Jan 29, 2026 | 3.44 | 3.44 | 3.40 | 3.42 | 3.42 | -1.16% | 127,410 |
| Jan 28, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -0.57% | 5,900 |
| Jan 27, 2026 | 3.46 | 3.48 | 3.42 | 3.48 | 3.48 | -0.57% | 134,300 |
| Jan 26, 2026 | 3.46 | 3.50 | 3.44 | 3.50 | 3.50 | - | 55,300 |
| Jan 23, 2026 | 3.50 | 3.52 | 3.46 | 3.50 | 3.50 | - | 69,787 |
| Jan 22, 2026 | 3.50 | 3.50 | 3.46 | 3.50 | 3.50 | - | 44,400 |
| Jan 21, 2026 | 3.48 | 3.54 | 3.46 | 3.50 | 3.50 | - | 62,031 |
| Jan 20, 2026 | 3.52 | 3.52 | 3.48 | 3.50 | 3.50 | -1.13% | 75,201 |
| Jan 19, 2026 | 3.52 | 3.56 | 3.52 | 3.54 | 3.54 | - | 31,000 |
| Jan 16, 2026 | 3.50 | 3.54 | 3.42 | 3.54 | 3.54 | 1.14% | 13,710 |
| Jan 15, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 600 |
| Jan 14, 2026 | 3.46 | 3.50 | 3.44 | 3.50 | 3.50 | - | 19,110 |
| Jan 13, 2026 | 3.48 | 3.50 | 3.46 | 3.50 | 3.50 | - | 11,709 |
| Jan 12, 2026 | 3.50 | 3.50 | 3.48 | 3.50 | 3.50 | - | 16,000 |
| Jan 9, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 300 |
| Jan 8, 2026 | 3.46 | 3.52 | 3.36 | 3.50 | 3.50 | -1.69% | 176,563 |
| Jan 7, 2026 | 3.54 | 3.58 | 3.54 | 3.56 | 3.56 | 0.56% | 34,401 |
| Jan 6, 2026 | 3.52 | 3.54 | 3.52 | 3.54 | 3.54 | - | 5,305 |
| Jan 5, 2026 | 3.50 | 3.54 | 3.34 | 3.54 | 3.54 | 0.57% | 80,700 |
| Dec 30, 2025 | 3.50 | 3.52 | 3.48 | 3.52 | 3.52 | 1.15% | 25,568 |
| Dec 29, 2025 | 3.52 | 3.58 | 3.48 | 3.48 | 3.48 | -2.79% | 52,600 |
| Dec 26, 2025 | 3.54 | 3.58 | 3.52 | 3.58 | 3.58 | 1.70% | 17,300 |
| Dec 25, 2025 | 3.50 | 3.56 | 3.50 | 3.52 | 3.52 | -0.56% | 27,900 |
| Dec 24, 2025 | 3.56 | 3.56 | 3.48 | 3.54 | 3.54 | - | 14,200 |
| Dec 23, 2025 | 3.54 | 3.56 | 3.52 | 3.54 | 3.54 | -0.56% | 8,700 |
| Dec 22, 2025 | 3.56 | 3.56 | 3.54 | 3.56 | 3.56 | - | 2,705 |
| Dec 19, 2025 | 3.54 | 3.56 | 3.54 | 3.56 | 3.56 | - | 2,300 |
| Dec 18, 2025 | 3.56 | 3.56 | 3.50 | 3.56 | 3.56 | - | 17,100 |
| Dec 17, 2025 | 3.54 | 3.56 | 3.50 | 3.56 | 3.56 | - | 22,500 |