BuilderSmart Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-24	2.620	2.640	2.620	2.640	2.640	15,400
2023-10-20	2.660	2.700	2.620	2.680	2.680	25,600
2023-10-19	2.680	2.800	2.600	2.640	2.640	44,800
2023-10-18	2.620	2.640	2.620	2.640	2.640	23,400
2023-10-17	2.700	2.700	2.640	2.660	2.660	1,900
2023-10-16	2.660	2.660	2.640	2.660	2.660	13,500
2023-10-12	2.620	2.700	2.620	2.660	2.660	74,600
2023-10-11	2.700	2.720	2.660	2.680	2.680	7,900
2023-10-10	2.720	2.720	2.680	2.720	2.720	1,800
2023-10-09	2.780	2.780	2.700	2.700	2.700	28,300
2023-10-06	2.760	2.800	2.680	2.740	2.740	27,600
2023-10-05	2.760	2.780	2.700	2.720	2.720	3,300
2023-10-04	2.780	2.800	2.700	2.740	2.740	12,900
2023-10-03	2.760	2.800	2.700	2.780	2.780	32,900
2023-10-02	2.780	2.780	2.740	2.780	2.780	2,700
2023-09-29	2.800	2.820	2.780	2.800	2.800	11,900
2023-09-28	2.700	2.820	2.700	2.780	2.780	30,000
2023-09-27	2.780	2.780	2.760	2.780	2.780	800
2023-09-26	2.760	2.800	2.760	2.800	2.800	8,100
2023-09-25	2.820	2.820	2.800	2.820	2.820	500
2023-09-22	2.820	2.820	2.760	2.820	2.820	8,700
2023-09-21	2.760	2.820	2.740	2.760	2.760	24,500
2023-09-20	2.820	2.820	2.780	2.820	2.820	30,900
2023-09-19	2.740	2.840	2.740	2.820	2.820	3,100
2023-09-18	2.820	2.840	2.800	2.840	2.840	10,600
2023-09-15	2.800	2.840	2.800	2.840	2.840	20,700
2023-09-14	2.820	2.840	2.800	2.840	2.840	29,400
2023-09-13	2.820	2.840	2.820	2.840	2.840	700
2023-09-12	2.840	2.840	2.800	2.840	2.840	8,000
2023-09-11	2.840	2.840	2.840	2.840	2.840	100
2023-09-08	2.840	2.840	2.800	2.840	2.840	31,100
2023-09-07	2.840	2.840	2.820	2.840	2.840	14,600
2023-09-06	2.840	2.840	2.820	2.820	2.820	14,600
2023-09-05	2.840	2.840	2.800	2.840	2.840	35,900
2023-09-04	2.840	2.860	2.820	2.840	2.840	25,900
2023-09-01	2.880	2.880	2.840	2.880	2.880	2,100
2023-08-31	2.840	2.880	2.840	2.880	2.880	7,900
2023-08-30	2.880	2.880	2.820	2.880	2.880	25,900
2023-08-29	2.880	2.880	2.840	2.880	2.880	31,400
2023-08-28	2.860	2.880	2.820	2.880	2.880	27,100
2023-08-25	2.820	2.880	2.820	2.880	2.880	1,400
2023-08-24	2.800	2.880	2.800	2.880	2.880	43,700
2023-08-23	2.860	2.880	2.800	2.800	2.800	1,100
2023-08-22	2.840	2.880	2.840	2.880	2.880	900
2023-08-21	2.800	2.880	2.800	2.880	2.880	18,900
2023-08-18	2.820	2.880	2.820	2.880	2.880	600
2023-08-17	2.820	2.880	2.800	2.880	2.880	14,400
2023-08-16	2.800	2.880	2.800	2.860	2.860	12,000
2023-08-15	2.820	2.880	2.800	2.880	2.880	7,800
2023-08-11	2.880	2.880	2.880	2.880	2.880	100
2023-08-10	2.840	2.860	2.800	2.860	2.860	11,200
2023-08-09	2.800	2.860	2.780	2.860	2.860	4,000
2023-08-08	2.840	2.860	2.840	2.860	2.860	11,200
2023-08-07	2.860	2.880	2.800	2.860	2.860	55,100
2023-08-04	2.900	2.900	2.820	2.880	2.880	46,200
2023-08-03	2.920	2.920	2.860	2.860	2.860	700
2023-08-02	2.880	2.980	2.880	2.920	2.920	6,100
2023-07-31	2.940	2.940	2.940	2.940	2.940	0
2023-07-27	2.880	2.940	2.840	2.940	2.940	22,100
2023-07-26	2.860	2.900	2.860	2.900	2.900	700

← NewerPage 13 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.