Pre-Built PCL (BKK:PREB)
Thailand · Delayed Price · Currency is THB 3.500
-0.280 (-7.41%)
Apr 30, 2026, 4:36 PM ICT
Pre-Built PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 3.56 | 3.56 | 3.50 | 3.50 | 3.50 | -7.41% | 141,678 |
| Apr 29, 2026 | 3.82 | 3.82 | 3.74 | 3.78 | 3.58 | -0.53% | 101,300 |
| Apr 28, 2026 | 3.74 | 3.82 | 3.74 | 3.80 | 3.60 | 1.06% | 48,750 |
| Apr 27, 2026 | 3.74 | 3.78 | 3.74 | 3.76 | 3.56 | - | 68,502 |
| Apr 24, 2026 | 3.76 | 3.78 | 3.74 | 3.76 | 3.56 | 0.53% | 84,300 |
| Apr 23, 2026 | 3.74 | 3.76 | 3.74 | 3.74 | 3.54 | -0.53% | 12,000 |
| Apr 22, 2026 | 3.76 | 3.76 | 3.72 | 3.76 | 3.56 | - | 26,403 |
| Apr 21, 2026 | 3.72 | 3.76 | 3.72 | 3.76 | 3.56 | 0.53% | 39,226 |
| Apr 20, 2026 | 3.76 | 3.76 | 3.72 | 3.74 | 3.54 | -0.53% | 77,508 |
| Apr 17, 2026 | 3.74 | 3.76 | 3.72 | 3.76 | 3.56 | - | 30,434 |
| Apr 16, 2026 | 3.74 | 3.80 | 3.72 | 3.76 | 3.56 | - | 20,901 |
| Apr 10, 2026 | 3.80 | 3.80 | 3.76 | 3.76 | 3.56 | 0.53% | 3,500 |
| Apr 9, 2026 | 3.78 | 3.78 | 3.74 | 3.74 | 3.54 | - | 7,100 |
| Apr 8, 2026 | 3.70 | 3.82 | 3.70 | 3.74 | 3.54 | -0.53% | 48,900 |
| Apr 7, 2026 | 3.78 | 3.78 | 3.70 | 3.76 | 3.56 | -0.53% | 27,200 |
| Apr 3, 2026 | 3.84 | 3.84 | 3.78 | 3.78 | 3.58 | -0.53% | 6,000 |
| Apr 2, 2026 | 3.80 | 3.80 | 3.78 | 3.80 | 3.60 | -0.52% | 23,100 |
| Apr 1, 2026 | 3.86 | 3.86 | 3.78 | 3.82 | 3.62 | 1.06% | 22,300 |
| Mar 31, 2026 | 3.78 | 3.80 | 3.76 | 3.78 | 3.58 | -0.53% | 81,600 |
| Mar 30, 2026 | 3.80 | 3.86 | 3.78 | 3.80 | 3.60 | - | 7,511 |
| Mar 27, 2026 | 3.78 | 3.84 | 3.74 | 3.80 | 3.60 | - | 72,102 |
| Mar 26, 2026 | 3.78 | 3.84 | 3.78 | 3.80 | 3.60 | -0.52% | 44,600 |
| Mar 25, 2026 | 3.78 | 3.86 | 3.78 | 3.82 | 3.62 | 0.53% | 73,100 |
| Mar 24, 2026 | 3.80 | 3.86 | 3.78 | 3.80 | 3.60 | -1.04% | 51,464 |
| Mar 23, 2026 | 3.84 | 3.84 | 3.82 | 3.84 | 3.64 | -0.52% | 17,200 |
| Mar 20, 2026 | 3.88 | 3.88 | 3.80 | 3.86 | 3.66 | -0.52% | 7,850 |
| Mar 19, 2026 | 3.88 | 3.90 | 3.84 | 3.88 | 3.67 | - | 56,400 |
| Mar 18, 2026 | 3.88 | 3.90 | 3.84 | 3.88 | 3.67 | - | 8,200 |
| Mar 17, 2026 | 3.82 | 3.90 | 3.82 | 3.88 | 3.67 | -0.51% | 77,800 |
| Mar 16, 2026 | 3.92 | 3.92 | 3.80 | 3.90 | 3.69 | -0.51% | 35,200 |
| Mar 13, 2026 | 3.90 | 3.94 | 3.88 | 3.92 | 3.71 | 0.51% | 19,600 |
| Mar 12, 2026 | 3.90 | 3.96 | 3.90 | 3.90 | 3.69 | -0.51% | 88,801 |
| Mar 11, 2026 | 3.92 | 3.92 | 3.88 | 3.92 | 3.71 | - | 5,000 |
| Mar 10, 2026 | 3.90 | 3.98 | 3.82 | 3.92 | 3.71 | 0.51% | 73,046 |
| Mar 9, 2026 | 3.86 | 3.90 | 3.76 | 3.90 | 3.69 | - | 115,102 |
| Mar 6, 2026 | 3.88 | 3.94 | 3.86 | 3.90 | 3.69 | 0.52% | 10,902 |
| Mar 5, 2026 | 3.82 | 3.94 | 3.72 | 3.88 | 3.67 | 1.57% | 40,000 |
| Mar 4, 2026 | 3.88 | 3.90 | 3.42 | 3.82 | 3.62 | -3.54% | 237,200 |
| Mar 2, 2026 | 4.02 | 4.02 | 3.88 | 3.96 | 3.75 | -1.98% | 68,905 |
| Feb 27, 2026 | 4.10 | 4.10 | 3.94 | 4.04 | 3.83 | -0.49% | 135,607 |
| Feb 26, 2026 | 4.00 | 4.06 | 3.96 | 4.06 | 3.85 | 2.53% | 145,111 |
| Feb 25, 2026 | 3.94 | 3.98 | 3.92 | 3.96 | 3.75 | 1.02% | 80,513 |
| Feb 24, 2026 | 3.88 | 4.02 | 3.88 | 3.92 | 3.71 | 0.51% | 118,541 |
| Feb 23, 2026 | 3.90 | 3.90 | 3.88 | 3.90 | 3.69 | 0.52% | 89,629 |
| Feb 20, 2026 | 3.80 | 3.88 | 3.80 | 3.88 | 3.67 | 8.99% | 648,810 |
| Feb 19, 2026 | 3.50 | 3.56 | 3.50 | 3.56 | 3.37 | 1.71% | 286,030 |
| Feb 18, 2026 | 3.40 | 3.50 | 3.40 | 3.50 | 3.31 | 2.34% | 326,002 |
| Feb 17, 2026 | 3.50 | 3.50 | 3.40 | 3.42 | 3.24 | 0.59% | 34,679 |
| Feb 16, 2026 | 3.42 | 3.42 | 3.38 | 3.40 | 3.22 | -0.58% | 90,600 |
| Feb 13, 2026 | 3.40 | 3.42 | 3.40 | 3.42 | 3.24 | - | 66,033 |