PREB 9 ( 0.05 0.57% )

บริษัท พรีบิลท์ จำกัด (มหาชน)
Status : อัพเดท 07 พฤษภาคม 2564

ราคาหุ้น PREB ย้อนหลัง

แสดง ราคาหุ้น “ PREB “ ย้อนหลัง
บริษัท พรีบิลท์ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
07-05-20218.708.758.658.75 0.05 0.57122,7661,068
06-05-20218.658.758.658.70 -0.45 -4.92399,5113,468
05-05-20219.309.309.109.15 -0.10 -1.08680,3416,257
30-04-20219.159.309.159.25 0.10 1.09833,8667,692
29-04-20219.159.209.109.15 0.00 0.00341,9013,128
28-04-20219.159.159.109.15 0.00 0.00169,1051,540
27-04-20219.209.209.109.15 0.00 0.00213,0001,945
26-04-20219.159.209.109.15 0.05 0.55113,2361,034
23-04-20219.059.109.009.10 0.05 0.55127,9641,160
22-04-20219.109.159.009.05 0.00 0.00157,5341,424
21-04-20218.959.208.959.05 0.10 1.12239,5802,168
20-04-20218.858.958.808.95 0.05 0.56122,7011,088
19-04-20219.059.058.758.90 0.05 0.56231,4002,046
16-04-20218.808.858.758.85 -0.05 -0.5697,202856
12-04-20218.958.958.808.90 -0.05 -0.56243,6852,157
09-04-20219.009.008.808.95 -0.05 -0.56160,4001,425
08-04-20218.809.008.809.00 0.20 2.2783,601741
07-04-20219.109.108.808.80 -0.30 -3.30433,0003,892
06-04-20219.209.209.109.10 -0.10 -1.09129,4201,181
05-04-20219.209.209.109.10 -0.10 -1.09129,4201,181
02-04-20219.159.209.159.20 0.00 0.00755,3306,948
01-04-20219.209.259.159.20 -0.05 -0.54137,1901,261
31-03-20219.259.259.209.25 0.05 0.54143,5021,321
30-03-20219.259.309.209.20 -0.10 -1.08200,4431,852
29-03-20219.309.309.259.30 0.05 0.54149,2641,382
26-03-20219.409.409.209.25 -0.05 -0.54234,5362,172
25-03-20219.259.459.209.30 0.05 0.54509,6384,742
24-03-20219.259.309.209.25 0.00 0.00202,6331,875
23-03-20219.159.259.109.25 0.15 1.65277,6802,552
22-03-20219.109.109.059.10 0.05 0.55429,4043,891
19-03-20218.959.058.909.05 0.15 1.69207,4061,863
19-03-20218.959.058.909.05 0.15 1.69207,4061,863
18-03-20218.908.958.908.90 0.00 0.00170,7061,525
17-03-20218.908.958.908.90 0.00 0.0030,877275
16-03-20218.908.958.908.90 0.00 0.00130,6731,166
15-03-20218.908.908.858.90 0.00 0.0063,400563
12-03-20218.858.908.858.90 0.10 1.14129,5051,146
11-03-20218.808.858.808.80 0.00 0.00148,3011,306
10-03-20218.808.858.758.80 0.05 0.5798,967870
09-03-20218.758.808.758.75 0.00 0.0075,700663
08-03-20218.808.808.758.75 0.00 0.00120,8231,059
05-03-20218.808.808.758.75 -0.05 -0.57171,5001,504
04-03-20218.758.808.758.80 0.05 0.57179,3001,572
03-03-20218.708.758.708.75 0.05 0.57163,6001,427
02-03-20218.808.908.708.70 -0.15 -1.69147,3111,293
01-03-20218.858.858.758.85 0.00 0.0065,000573
25-02-20218.858.858.758.85 0.00 0.0053,305469
24-02-20218.858.858.808.85 0.00 0.00383,7023,379
23-02-20218.808.908.808.85 0.00 0.0043,741387
22-02-20218.808.858.758.85 0.00 0.00348,3913,066
19-02-20218.558.858.558.85 0.30 3.51483,9934,223
18-02-20218.408.558.308.55 0.20 2.40293,0012,470
17-02-20218.158.408.158.35 0.20 2.45387,4003,211
16-02-20218.158.208.108.15 0.05 0.62231,3001,888
15-02-20218.058.208.008.10 0.05 0.62417,1823,375
11-02-20218.008.057.958.05 -0.05 -0.62185,3001,484
10-02-20218.108.108.008.10 0.05 0.6251,600415
09-02-20218.008.108.008.05 0.00 0.0050,701408
08-02-20218.058.108.008.05 0.05 0.62151,9001,223
05-02-20218.058.057.958.00 0.00 0.00260,0002,083
04-02-20218.008.057.958.00 0.00 0.00299,7002,395
03-02-20217.908.007.808.00 0.10 1.27426,7103,360
02-02-20217.907.907.807.90 0.05 0.64249,7001,962
01-02-20217.807.907.757.85 0.10 1.2994,900745
29-01-20217.657.857.657.75 0.10 1.31365,9002,842
28-01-20217.657.707.657.65 -0.05 -0.6591,720702
27-01-20217.657.707.657.70 0.05 0.6531,500241
26-01-20217.707.707.607.65 0.05 0.6619,867152
25-01-20217.707.707.607.60 0.00 0.00383,8012,926
22-01-20217.707.707.557.60 -0.05 -0.65286,1002,176
21-01-20217.657.707.657.65 0.00 0.0062,805483
20-01-20217.707.707.657.65 -0.10 -1.2963,469488
19-01-20217.707.757.657.75 0.00 0.00132,1011,017
18-01-20217.707.757.707.75 0.05 0.6586,100664
15-01-20217.707.707.657.70 0.05 0.6591,700703
14-01-20217.657.707.607.65 0.00 0.00370,7002,820
13-01-20217.657.707.607.65 0.00 0.00162,5001,237
12-01-20217.657.657.557.65 0.00 0.00285,5012,162
11-01-20217.657.707.607.65 0.00 0.00158,5001,209
08-01-20217.757.757.607.65 -0.05 -0.65121,902932
07-01-20217.657.757.607.70 0.05 0.65200,8001,537
06-01-20217.757.757.657.65 -0.05 -0.65218,7001,675
05-01-20217.707.707.657.70 0.00 0.00182,4001,398
04-01-20217.607.707.607.70 0.00 0.00116,080884
30-12-20207.757.807.657.70 0.00 0.00178,5001,373
29-12-20207.707.707.607.70 0.00 0.00188,8291,446
28-12-20207.707.757.607.70 0.05 0.65227,0001,746
25-12-20207.507.657.457.65 0.15 2.00393,4012,971
24-12-20207.407.507.357.50 0.15 2.04191,7001,424
23-12-20207.357.407.307.35 0.00 0.00264,6001,951
22-12-20207.257.357.207.35 0.10 1.38484,8003,520
21-12-20207.257.357.207.25 -0.15 -2.03965,2547,007
18-12-20207.257.407.257.40 0.20 2.78582,5004,251
17-12-20207.107.207.057.20 0.10 1.41371,5202,649
16-12-20207.007.107.007.10 0.10 1.43318,9022,246
15-12-20207.007.006.957.00 0.05 0.72232,2201,618
14-12-20206.957.006.906.95 0.05 0.72300,5342,081
11-12-20206.906.956.856.90 0.00 0.00668,0004,591
10-12-20206.906.956.856.90 0.00 0.00668,0004,591
09-12-20206.906.956.856.90 0.00 0.00668,0004,591
08-12-20206.956.956.856.90 -0.05 -0.72440,0013,035
04-12-20206.807.006.806.95 0.15 2.21335,0432,315
03-12-20206.806.856.756.80 0.00 0.00110,100749
02-12-20206.806.856.756.80 0.00 0.00373,3002,534
01-12-20206.906.906.756.80 -0.05 -0.73414,2002,812
30-11-20206.906.906.756.85 -0.05 -0.72244,5001,663
27-11-20206.756.906.606.90 0.20 2.99281,2721,919
26-11-20206.556.756.506.70 0.15 2.29536,7553,550
25-11-20206.456.556.456.55 0.10 1.55632,3004,103
24-11-20206.406.456.356.45 0.05 0.78161,9001,036
23-11-20206.356.406.256.40 0.05 0.79318,9012,016
20-11-20206.356.406.306.35 0.00 0.00591,3013,738
19-11-20206.306.356.306.35 0.10 1.60241,3751,522
18-11-20206.256.306.156.25 0.05 0.81229,6001,431
17-11-20206.306.356.206.20 -0.10 -1.59299,7001,878
16-11-20206.256.306.256.30 0.00 0.00184,9001,158
13-11-20206.256.306.256.30 0.05 0.80117,700737
12-11-20206.306.356.256.25 -0.10 -1.5766,451417
11-11-20206.306.356.206.35 0.05 0.7957,400361
10-11-20206.206.306.156.30 0.15 2.44261,4001,621
09-11-20206.156.156.106.15 0.00 0.00204,1741,253
06-11-20206.106.206.106.15 0.05 0.82217,6001,344
05-11-20206.106.156.006.10 0.00 0.00218,5001,319
04-11-20206.156.156.106.10 -0.05 -0.8145,300277
03-11-20206.156.156.106.15 0.05 0.8252,600323
02-11-20206.106.156.106.10 0.05 0.83460,3532,809
30-10-20206.156.156.056.05 0.00 0.00129,507786
29-10-20206.106.156.006.05 -0.05 -0.8232,807199
28-10-20206.156.156.006.10 0.05 0.83100,700606
27-10-20206.156.156.006.05 -0.05 -0.8260,901369
26-10-20206.206.206.006.10 -0.10 -1.61269,3041,632
22-10-20206.306.306.156.20 -0.05 -0.80240,1271,484
21-10-20206.256.256.156.25 0.05 0.8125,904161
20-10-20206.106.256.106.20 0.15 2.48142,478876
19-10-20206.306.306.056.05 -0.20 -3.20329,4022,017
16-10-20206.356.356.206.25 -0.05 -0.7926,200163
15-10-20206.306.356.206.30 0.00 0.0093,200581
14-10-20206.256.356.256.30 0.00 0.0056,433355
12-10-20206.206.356.206.30 0.10 1.6181,000508
09-10-20206.406.406.356.40 0.05 0.792,80018
08-10-20206.456.456.356.35 -0.05 -0.7841,701265
07-10-20206.356.456.356.40 0.10 1.5976,500489
06-10-20206.356.406.256.30 -0.10 -1.56129,536816
05-10-20206.406.406.306.40 0.05 0.798,50054
02-10-20206.456.456.306.35 -0.05 -0.7830,200192
01-10-20206.456.456.356.40 0.00 0.0020,300130
30-09-20206.456.456.356.40 0.00 0.0012,40679
29-09-20206.456.456.356.40 0.05 0.7910,43366
28-09-20206.356.506.356.35 -0.05 -0.7810,50467
25-09-20206.406.506.256.40 0.05 0.79510,9003,234
24-09-20206.406.456.356.35 -0.05 -0.7861,400391
23-09-20206.506.506.356.40 -0.05 -0.7885,500548
22-09-20206.506.506.356.45 0.00 0.0074,100473
21-09-20206.456.456.356.45 0.05 0.7869,166444
18-09-20206.506.506.406.40 0.00 0.0017,520113
17-09-20206.356.456.356.40 0.00 0.0021,900140
16-09-20206.506.506.406.40 0.00 0.0060,822391
15-09-20206.456.456.406.40 0.00 0.0031,466201
14-09-20206.506.506.356.40 0.00 0.0063,079403
11-09-20206.456.506.406.40 -0.05 -0.7869,600446
10-09-20206.456.606.406.45 0.00 0.00134,806867
09-09-20206.456.456.306.45 -0.05 -0.77115,900739
08-09-20206.506.506.406.50 0.05 0.7876,533492
03-09-20206.456.506.456.45 -0.05 -0.7775,700489
02-09-20206.556.556.506.50 0.00 0.0084,000547
01-09-20206.556.556.506.50 -0.05 -0.7638,856253
31-08-20206.506.656.506.55 0.05 0.77600,8003,934
28-08-20206.456.506.456.50 0.00 0.0023,300151
27-08-20206.506.556.456.50 0.00 0.00129,800843
26-08-20206.506.556.456.50 0.00 0.0067,000434
25-08-20206.506.506.456.50 0.05 0.7852,800342
24-08-20206.506.506.406.45 -0.05 -0.7757,400370
21-08-20206.556.556.406.50 -0.05 -0.76131,000846
20-08-20206.506.556.506.55 0.00 0.00109,000710
19-08-20206.656.656.506.55 -0.05 -0.76124,200816
18-08-20206.606.606.506.60 0.00 0.0085,200557
17-08-20206.556.606.506.60 0.00 0.0091,103595
14-08-20206.656.656.556.60 0.00 0.0023,500154
13-08-20206.606.656.556.60 0.05 0.7646,377306
11-08-20206.656.656.556.55 -0.10 -1.5041,809275
10-08-20206.706.706.606.65 0.10 1.5325,200167

แสดง ราคาหุ้น PREB ย้อนหลัง บริษัท พรีบิลท์ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

group chats
favorites
Jane Smith
Message...
3
more friends
Jane Smith
Message...
3