BuilderSmart Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-22	2.480	2.480	2.180	2.240	2.240	975,500
2024-04-19	2.520	2.520	2.520	2.520	2.520	0
2024-04-18	2.520	2.520	2.520	2.520	2.520	0
2024-04-17	2.520	2.520	2.520	2.520	2.520	0
2024-04-11	2.500	2.520	2.500	2.520	2.520	8,200
2024-04-10	2.500	2.520	2.480	2.520	2.520	13,600
2024-04-09	2.560	2.560	2.560	2.560	2.560	0
2024-04-05	2.560	2.560	2.560	2.560	2.560	1,400
2024-04-04	2.500	2.500	2.500	2.500	2.500	0
2024-04-03	2.480	2.500	2.480	2.500	2.500	3,000
2024-04-02	2.480	2.500	2.480	2.500	2.500	1,700
2024-04-01	2.460	2.520	2.440	2.520	2.520	55,800
2024-03-29	2.500	2.500	2.480	2.500	2.500	11,000
2024-03-28	2.580	2.580	2.580	2.580	2.580	0
2024-03-27	2.540	2.580	2.540	2.580	2.580	1,200
2024-03-26	2.600	2.600	2.600	2.600	2.600	0
2024-03-25	2.480	2.600	2.480	2.600	2.600	199,600
2024-03-22	2.480	2.480	2.480	2.480	2.480	0
2024-03-21	2.500	2.500	2.480	2.480	2.480	1,400
2024-03-20	2.460	2.460	2.460	2.460	2.460	0
2024-03-19	2.460	2.500	2.460	2.460	2.460	28,200
2024-03-18	2.520	2.520	2.480	2.480	2.480	32,000
2024-03-15	2.580	2.580	2.580	2.580	2.580	0
2024-03-14	2.540	2.580	2.480	2.580	2.580	146,000
2024-03-13	2.540	2.580	2.500	2.580	2.580	56,700
2024-03-12	2.600	2.600	2.600	2.600	2.600	0
2024-03-11	2.580	2.600	2.500	2.600	2.600	159,800
2024-03-08	2.560	2.600	2.500	2.600	2.600	132,100
2024-03-07	2.600	2.600	2.500	2.600	2.600	60,000
2024-03-06	2.600	2.600	2.500	2.600	2.600	8,700
2024-03-05	2.560	2.600	2.500	2.600	2.600	27,100
2024-03-04	2.600	2.600	2.500	2.600	2.600	69,500
2024-03-01	2.560	2.600	2.560	2.600	2.600	8,300
2024-02-29	2.600	2.600	2.560	2.600	2.600	500
2024-02-28	2.560	2.600	2.540	2.600	2.600	4,900
2024-02-27	2.560	2.600	2.560	2.600	2.600	45,300
2024-02-23	2.560	2.600	2.560	2.600	2.600	1,300
2024-02-22	2.580	2.600	2.560	2.600	2.600	11,700
2024-02-21	2.560	2.600	2.520	2.600	2.600	144,600
2024-02-20	2.600	2.600	2.580	2.600	2.600	2,400
2024-02-19	2.560	2.600	2.540	2.600	2.600	12,500
2024-02-16	2.560	2.600	2.480	2.600	2.600	44,300
2024-02-15	2.600	2.600	2.600	2.600	2.600	400
2024-02-14	2.600	2.600	2.600	2.600	2.600	200
2024-02-13	2.600	2.600	2.600	2.600	2.600	300
2024-02-12	2.600	2.600	2.600	2.600	2.600	500
2024-02-09	2.560	2.600	2.540	2.600	2.600	4,200
2024-02-08	2.600	2.600	2.560	2.600	2.600	32,400
2024-02-07	2.600	2.600	2.600	2.600	2.600	300
2024-02-06	2.600	2.600	2.600	2.600	2.600	400
2024-02-05	2.600	2.600	2.540	2.600	2.600	25,100
2024-02-02	2.580	2.600	2.580	2.600	2.600	27,800
2024-02-01	2.600	2.600	2.600	2.600	2.600	0
2024-01-31	2.600	2.600	2.600	2.600	2.600	400
2024-01-30	2.560	2.600	2.540	2.600	2.600	36,100
2024-01-29	2.580	2.600	2.560	2.600	2.600	26,100
2024-01-26	2.560	2.600	2.560	2.600	2.600	13,300
2024-01-25	2.620	2.620	2.540	2.600	2.600	19,300
2024-01-24	2.580	2.600	2.580	2.600	2.600	3,100
2024-01-23	2.620	2.620	2.580	2.620	2.620	3,300

← NewerPage 11 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.