BuilderSmart Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-19	2.440	2.500	2.360	2.500	2.500	17,900
2024-07-18	2.420	2.440	2.400	2.440	2.440	4,100
2024-07-17	2.500	2.500	2.500	2.500	2.500	0
2024-07-16	2.420	2.500	2.360	2.500	2.500	171,300
2024-07-15	2.400	2.400	2.400	2.400	2.400	0
2024-07-12	2.400	2.400	2.400	2.400	2.400	0
2024-07-11	2.400	2.400	2.360	2.400	2.400	8,400
2024-07-10	2.400	2.440	2.380	2.400	2.400	28,100
2024-07-09	2.600	2.600	2.600	2.600	2.600	0
2024-07-08	2.440	2.600	2.420	2.600	2.600	112,200
2024-07-05	2.340	2.460	2.200	2.460	2.460	52,900
2024-07-04	2.360	2.360	2.340	2.360	2.360	2,400
2024-07-03	2.280	2.340	2.280	2.340	2.340	2,100
2024-07-02	2.320	2.340	2.300	2.340	2.340	5,000
2024-07-01	2.560	2.560	2.300	2.320	2.320	106,000
2024-06-28	2.380	2.560	2.300	2.560	2.560	89,000
2024-06-27	2.400	2.400	2.340	2.360	2.360	8,000
2024-06-26	2.320	2.320	2.320	2.320	2.320	0
2024-06-25	2.320	2.320	2.320	2.320	2.320	0
2024-06-24	2.320	2.320	2.320	2.320	2.320	0
2024-06-21	2.560	2.560	2.320	2.320	2.320	95,800
2024-06-20	2.420	2.560	2.380	2.560	2.560	157,200
2024-06-19	2.440	2.440	2.440	2.440	2.440	0
2024-06-18	2.440	2.440	2.440	2.440	2.440	0
2024-06-17	2.440	2.440	2.440	2.440	2.440	0
2024-06-14	2.460	2.460	2.380	2.440	2.440	8,100
2024-06-13	2.500	2.540	2.380	2.460	2.460	82,400
2024-06-12	2.500	2.560	2.460	2.560	2.560	146,800
2024-06-11	2.400	2.520	2.400	2.520	2.520	42,900
2024-06-10	2.400	2.400	2.300	2.380	2.380	21,300
2024-06-07	2.280	2.280	2.280	2.280	2.280	0
2024-06-06	2.480	2.500	2.140	2.280	2.280	80,300
2024-06-05	2.500	2.520	2.380	2.480	2.480	70,600
2024-06-04	2.500	2.560	2.480	2.560	2.560	11,900
2024-05-31	2.540	2.540	2.540	2.540	2.540	0
2024-05-30	2.460	2.540	2.420	2.540	2.540	178,500
2024-05-29	2.480	2.480	2.440	2.480	2.480	4,200
2024-05-28	2.480	2.480	2.400	2.440	2.440	26,600
2024-05-27	2.480	2.560	2.400	2.500	2.500	58,500
2024-05-24	2.540	2.540	2.540	2.540	2.540	0
2024-05-23	2.500	2.540	2.500	2.540	2.540	200
2024-05-21	2.520	2.560	2.460	2.560	2.560	19,800
2024-05-20	2.500	2.500	2.500	2.500	2.500	0
2024-05-17	2.400	2.500	2.400	2.500	2.500	7,600
2024-05-16	2.440	2.440	2.440	2.440	2.440	0
2024-05-15	2.480	2.480	2.420	2.440	2.440	2,600
2024-05-14	2.440	2.500	2.420	2.420	2.420	1,500
2024-05-13	2.460	2.460	2.400	2.460	2.460	15,900
2024-05-10	2.500	2.580	2.400	2.580	2.580	258,000
2024-05-09	2.480	2.540	2.440	2.540	2.540	58,400
2024-05-08	2.440	2.480	2.400	2.440	2.440	34,300
2024-05-07	2.540	2.540	2.540	2.540	2.540	0
2024-05-03	2.500	2.560	2.500	2.540	2.540	7,100
2024-05-02	2.520	2.560	2.520	2.520	2.520	2,100
2024-04-30	2.520	2.580	2.500	2.560	2.560	35,300
2024-04-29	2.500	2.500	2.500	2.500	2.500	1,300
2024-04-26	2.300	2.560	2.280	2.560	2.560	297,900
2024-04-25	2.180	2.320	2.140	2.320	2.320	108,000
2024-04-24	2.320	2.320	2.320	2.320	2.320	0
2024-04-23	2.200	2.320	2.140	2.320	2.320	125,400

← NewerPage 10 of 21 · 1,207 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-05-07	0.0010 THB
2019-05-07	0.0150 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.