Pre-Built PCL (BKK:PREB)
Thailand · Delayed Price · Currency is THB 3.420
-0.020 (-0.58%)
May 25, 2026, 12:22 PM ICT
Pre-Built PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 3.46 | 3.48 | 3.42 | 3.44 | 3.44 | - | 65,200 |
| May 21, 2026 | 3.44 | 3.46 | 3.40 | 3.44 | 3.44 | - | 112,001 |
| May 20, 2026 | 3.42 | 3.48 | 3.40 | 3.44 | 3.44 | - | 97,600 |
| May 19, 2026 | 3.44 | 3.44 | 3.38 | 3.44 | 3.44 | - | 94,561 |
| May 18, 2026 | 3.48 | 3.48 | 3.42 | 3.44 | 3.44 | -0.58% | 90,301 |
| May 15, 2026 | 3.42 | 3.48 | 3.42 | 3.46 | 3.46 | 1.17% | 94,710 |
| May 14, 2026 | 3.42 | 3.44 | 3.38 | 3.42 | 3.42 | 0.59% | 131,100 |
| May 13, 2026 | 3.38 | 3.40 | 3.38 | 3.40 | 3.40 | 0.59% | 7,400 |
| May 12, 2026 | 3.44 | 3.44 | 3.36 | 3.38 | 3.38 | - | 21,451 |
| May 11, 2026 | 3.40 | 3.40 | 3.36 | 3.38 | 3.38 | 0.60% | 20,400 |
| May 8, 2026 | 3.36 | 3.40 | 3.36 | 3.36 | 3.36 | - | 50,600 |
| May 7, 2026 | 3.38 | 3.38 | 3.36 | 3.36 | 3.36 | -0.59% | 176,101 |
| May 6, 2026 | 3.44 | 3.44 | 3.36 | 3.38 | 3.38 | -1.17% | 161,300 |
| May 5, 2026 | 3.48 | 3.48 | 3.42 | 3.42 | 3.42 | -2.29% | 98,890 |
| Apr 30, 2026 | 3.56 | 3.56 | 3.50 | 3.50 | 3.50 | -2.23% | 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 |