Pre-Built PCL (BKK:PREB)
Thailand
· Delayed Price · Currency is THB 3.800
0.00 (0.00%)
Apr 29, 2026, 3:28 PM ICT
Pre-Built PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.74 | 3.82 | 3.74 | 3.80 | 3.80 | 1.06% | 48,750 |
| Apr 27, 2026 | 3.74 | 3.78 | 3.74 | 3.76 | 3.76 | - | 68,502 |
| Apr 24, 2026 | 3.76 | 3.78 | 3.74 | 3.76 | 3.76 | 0.53% | 84,300 |
| Apr 23, 2026 | 3.74 | 3.76 | 3.74 | 3.74 | 3.74 | -0.53% | 12,000 |
| Apr 22, 2026 | 3.76 | 3.76 | 3.72 | 3.76 | 3.76 | - | 26,403 |
| Apr 21, 2026 | 3.72 | 3.76 | 3.72 | 3.76 | 3.76 | 0.53% | 39,226 |
| Apr 20, 2026 | 3.76 | 3.76 | 3.72 | 3.74 | 3.74 | -0.53% | 77,508 |
| Apr 17, 2026 | 3.74 | 3.76 | 3.72 | 3.76 | 3.76 | - | 30,434 |
| Apr 16, 2026 | 3.74 | 3.80 | 3.72 | 3.76 | 3.76 | - | 20,901 |
| Apr 10, 2026 | 3.80 | 3.80 | 3.76 | 3.76 | 3.76 | 0.53% | 3,500 |
| Apr 9, 2026 | 3.78 | 3.78 | 3.74 | 3.74 | 3.74 | - | 7,100 |
| Apr 8, 2026 | 3.70 | 3.82 | 3.70 | 3.74 | 3.74 | -0.53% | 48,900 |
| Apr 7, 2026 | 3.78 | 3.78 | 3.70 | 3.76 | 3.76 | -0.53% | 27,200 |
| Apr 3, 2026 | 3.84 | 3.84 | 3.78 | 3.78 | 3.78 | -0.53% | 6,000 |
| Apr 2, 2026 | 3.80 | 3.80 | 3.78 | 3.80 | 3.80 | -0.52% | 23,100 |
| Apr 1, 2026 | 3.86 | 3.86 | 3.78 | 3.82 | 3.82 | 1.06% | 22,300 |
| Mar 31, 2026 | 3.78 | 3.80 | 3.76 | 3.78 | 3.78 | -0.53% | 81,600 |
| Mar 30, 2026 | 3.80 | 3.86 | 3.78 | 3.80 | 3.80 | - | 7,511 |
| Mar 27, 2026 | 3.78 | 3.84 | 3.74 | 3.80 | 3.80 | - | 72,102 |
| Mar 26, 2026 | 3.78 | 3.84 | 3.78 | 3.80 | 3.80 | -0.52% | 44,600 |
| Mar 25, 2026 | 3.78 | 3.86 | 3.78 | 3.82 | 3.82 | 0.53% | 73,100 |
| Mar 24, 2026 | 3.80 | 3.86 | 3.78 | 3.80 | 3.80 | -1.04% | 51,464 |
| Mar 23, 2026 | 3.84 | 3.84 | 3.82 | 3.84 | 3.84 | -0.52% | 17,200 |
| Mar 20, 2026 | 3.88 | 3.88 | 3.80 | 3.86 | 3.86 | -0.52% | 7,850 |
| Mar 19, 2026 | 3.88 | 3.90 | 3.84 | 3.88 | 3.88 | - | 56,400 |
| Mar 18, 2026 | 3.88 | 3.90 | 3.84 | 3.88 | 3.88 | - | 8,200 |
| Mar 17, 2026 | 3.82 | 3.90 | 3.82 | 3.88 | 3.88 | -0.51% | 77,800 |
| Mar 16, 2026 | 3.92 | 3.92 | 3.80 | 3.90 | 3.90 | -0.51% | 35,200 |
| Mar 13, 2026 | 3.90 | 3.94 | 3.88 | 3.92 | 3.92 | 0.51% | 19,600 |
| Mar 12, 2026 | 3.90 | 3.96 | 3.90 | 3.90 | 3.90 | -0.51% | 88,801 |
| Mar 11, 2026 | 3.92 | 3.92 | 3.88 | 3.92 | 3.92 | - | 5,000 |
| Mar 10, 2026 | 3.90 | 3.98 | 3.82 | 3.92 | 3.92 | 0.51% | 73,046 |
| Mar 9, 2026 | 3.86 | 3.90 | 3.76 | 3.90 | 3.90 | - | 115,102 |
| Mar 6, 2026 | 3.88 | 3.94 | 3.86 | 3.90 | 3.90 | 0.52% | 10,902 |
| Mar 5, 2026 | 3.82 | 3.94 | 3.72 | 3.88 | 3.88 | 1.57% | 40,000 |
| Mar 4, 2026 | 3.88 | 3.90 | 3.42 | 3.82 | 3.82 | -3.54% | 237,200 |
| Mar 2, 2026 | 4.02 | 4.02 | 3.88 | 3.96 | 3.96 | -1.98% | 68,905 |
| 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 |
| Dec 16, 2025 | 3.54 | 3.56 | 3.54 | 3.56 | 3.56 | - | 401 |
| Dec 15, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | 2,757 |
| Dec 12, 2025 | 3.54 | 3.58 | 3.54 | 3.56 | 3.56 | -0.56% | 9,600 |
| Dec 11, 2025 | 3.58 | 3.58 | 3.56 | 3.58 | 3.58 | - | 3,300 |
| Dec 9, 2025 | 3.52 | 3.58 | 3.50 | 3.58 | 3.58 | - | 3,701 |
| Dec 8, 2025 | 3.58 | 3.58 | 3.52 | 3.58 | 3.58 | - | 29,600 |
| Dec 4, 2025 | 3.52 | 3.58 | 3.52 | 3.58 | 3.58 | - | 12,069 |
| Dec 3, 2025 | 3.54 | 3.58 | 3.54 | 3.58 | 3.58 | - | 23,500 |
| Dec 2, 2025 | 3.54 | 3.58 | 3.54 | 3.58 | 3.58 | - | 11,401 |
| Dec 1, 2025 | 3.58 | 3.58 | 3.54 | 3.58 | 3.58 | - | 12,500 |
| Nov 28, 2025 | 3.58 | 3.58 | 3.54 | 3.58 | 3.58 | - | 26,125 |
| Nov 27, 2025 | 3.58 | 3.58 | 3.54 | 3.58 | 3.58 | - | 2,000 |
| Nov 26, 2025 | 3.56 | 3.58 | 3.56 | 3.58 | 3.58 | 0.56% | 9,200 |