BuilderSmart Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	2.580	2.620	2.580	2.620	2.620	700
2024-01-19	2.580	2.620	2.540	2.600	2.600	20,600
2024-01-18	2.580	2.620	2.580	2.620	2.620	21,500
2024-01-17	2.620	2.620	2.580	2.620	2.620	24,600
2024-01-16	2.600	2.620	2.580	2.620	2.620	8,000
2024-01-15	2.620	2.620	2.620	2.620	2.620	0
2024-01-12	2.600	2.620	2.600	2.620	2.620	2,100
2024-01-11	2.600	2.620	2.560	2.620	2.620	20,800
2024-01-10	2.580	2.600	2.580	2.600	2.600	2,900
2024-01-09	2.600	2.620	2.600	2.600	2.600	63,300
2024-01-08	2.600	2.600	2.580	2.600	2.600	50,000
2024-01-05	2.580	2.620	2.560	2.600	2.600	63,600
2024-01-04	2.580	2.580	2.560	2.580	2.580	1,800
2024-01-03	2.580	2.600	2.540	2.600	2.600	61,600
2024-01-02	2.580	2.600	2.560	2.600	2.600	23,335
2023-12-28	2.600	2.620	2.600	2.620	2.620	900
2023-12-27	2.600	2.600	2.600	2.600	2.600	0
2023-12-26	2.580	2.600	2.540	2.600	2.600	61,700
2023-12-25	2.580	2.620	2.560	2.600	2.600	11,000
2023-12-22	2.600	2.600	2.600	2.600	2.600	0
2023-12-21	2.580	2.600	2.560	2.600	2.600	24,800
2023-12-20	2.580	2.620	2.580	2.600	2.600	10,400
2023-12-19	2.620	2.620	2.580	2.600	2.600	7,900
2023-12-18	2.580	2.620	2.560	2.600	2.600	16,200
2023-12-15	2.620	2.640	2.540	2.620	2.620	81,800
2023-12-14	2.620	2.640	2.560	2.620	2.620	16,900
2023-12-13	2.600	2.620	2.560	2.620	2.620	6,200
2023-12-12	2.600	2.640	2.540	2.640	2.640	23,200
2023-12-08	2.600	2.640	2.600	2.640	2.640	6,700
2023-12-07	2.580	2.640	2.540	2.640	2.640	40,200
2023-12-06	2.620	2.640	2.600	2.620	2.620	2,600
2023-12-04	2.600	2.620	2.580	2.620	2.620	14,800
2023-12-01	2.600	2.620	2.600	2.620	2.620	1,100
2023-11-30	2.640	2.640	2.600	2.640	2.640	2,400
2023-11-29	2.600	2.620	2.560	2.620	2.620	25,600
2023-11-28	2.620	2.640	2.620	2.640	2.640	2,100
2023-11-27	2.660	2.660	2.600	2.640	2.640	3,800
2023-11-24	2.640	2.660	2.560	2.640	2.640	17,500
2023-11-23	2.640	2.660	2.580	2.600	2.600	11,200
2023-11-22	2.600	2.640	2.600	2.640	2.640	1,900
2023-11-21	2.660	2.660	2.660	2.660	2.660	0
2023-11-20	2.660	2.660	2.660	2.660	2.660	1,200
2023-11-17	2.620	2.640	2.600	2.640	2.640	2,500
2023-11-16	2.660	2.680	2.560	2.640	2.640	25,600
2023-11-15	2.660	2.660	2.660	2.660	2.660	700
2023-11-14	2.600	2.660	2.580	2.660	2.660	19,000
2023-11-13	2.540	2.660	2.540	2.640	2.640	32,200
2023-11-10	2.600	2.660	2.560	2.620	2.620	40,900
2023-11-09	2.660	2.720	2.560	2.600	2.600	48,000
2023-11-08	2.620	2.660	2.580	2.660	2.660	15,200
2023-11-07	2.660	2.660	2.540	2.640	2.640	40,100
2023-11-06	2.660	2.660	2.540	2.620	2.620	31,100
2023-11-03	2.660	2.700	2.580	2.620	2.620	18,400
2023-11-02	2.640	2.640	2.580	2.600	2.600	24,000
2023-11-01	2.680	2.680	2.600	2.620	2.620	7,300
2023-10-31	2.620	2.680	2.600	2.620	2.620	10,600
2023-10-30	2.640	2.640	2.600	2.620	2.620	12,800
2023-10-27	2.640	2.640	2.600	2.640	2.640	16,200
2023-10-26	2.600	2.620	2.600	2.620	2.620	14,100
2023-10-25	2.620	2.640	2.600	2.640	2.640	27,400

← NewerPage 12 of 21 · 1,212 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.