BuilderSmart Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-25	2.840	2.900	2.840	2.900	2.900	18,400
2023-07-24	2.840	2.900	2.760	2.860	2.860	115,500
2023-07-21	2.880	2.940	2.880	2.920	2.920	9,400
2023-07-20	2.880	2.940	2.880	2.880	2.880	3,100
2023-07-19	2.880	2.920	2.860	2.920	2.920	20,100
2023-07-18	2.880	2.940	2.880	2.880	2.880	2,400
2023-07-17	2.880	2.940	2.880	2.940	2.940	11,500
2023-07-14	2.980	3.000	2.880	2.940	2.940	3,700
2023-07-13	2.900	2.960	2.860	2.940	2.940	21,800
2023-07-12	2.880	2.920	2.860	2.880	2.880	44,200
2023-07-11	2.880	2.920	2.860	2.860	2.860	22,000
2023-07-10	2.900	2.920	2.700	2.900	2.900	12,700
2023-07-07	2.880	2.900	2.880	2.900	2.900	4,100
2023-07-06	2.880	2.920	2.880	2.880	2.880	1,100
2023-07-05	2.900	2.920	2.900	2.920	2.920	300
2023-07-04	2.920	2.920	2.880	2.920	2.920	10,200
2023-07-03	2.660	2.880	2.620	2.860	2.860	206,300
2023-06-30	2.880	2.880	2.880	2.880	2.880	0
2023-06-29	2.860	2.880	2.840	2.880	2.880	33,000
2023-06-28	2.900	2.920	2.880	2.900	2.900	49,500
2023-06-27	2.860	2.860	2.860	2.860	2.860	8,000
2023-06-26	2.840	2.900	2.500	2.900	2.900	20,300
2023-06-23	2.920	2.920	2.900	2.920	2.920	50,600
2023-06-22	2.920	2.940	2.900	2.940	2.940	115,300
2023-06-21	2.940	2.960	2.940	2.960	2.960	10,300
2023-06-20	2.940	3.000	2.940	3.000	3.000	600
2023-06-19	2.900	2.980	2.900	2.940	2.940	99,600
2023-06-16	3.020	3.020	2.920	3.000	3.000	4,400
2023-06-15	2.980	3.040	2.920	3.000	3.000	16,600
2023-06-14	2.920	2.980	2.700	2.980	2.980	136,100
2023-06-13	2.920	2.980	2.920	2.980	2.980	21,400
2023-06-12	2.940	2.980	2.920	2.940	2.940	5,500
2023-06-09	2.940	2.940	2.900	2.940	2.940	12,700
2023-06-08	2.900	2.940	2.900	2.920	2.920	7,000
2023-06-07	2.940	2.940	2.900	2.940	2.940	10,100
2023-06-06	2.920	2.940	2.900	2.900	2.900	75,800
2023-06-02	2.900	2.940	2.900	2.940	2.940	2,400
2023-06-01	2.880	2.940	2.880	2.940	2.940	69,700
2023-05-31	2.920	2.940	2.900	2.940	2.940	89,200
2023-05-30	2.900	2.960	2.900	2.920	2.920	22,800
2023-05-29	2.900	2.980	2.900	2.960	2.960	49,200
2023-05-26	2.860	2.940	2.840	2.940	2.940	14,900
2023-05-25	2.980	2.980	2.840	2.940	2.940	5,700
2023-05-24	2.820	2.980	2.820	2.960	2.960	22,000
2023-05-23	2.840	2.920	2.840	2.920	2.920	900
2023-05-22	2.860	3.000	2.820	2.900	2.900	13,300
2023-05-19	2.820	2.900	2.800	2.840	2.840	57,100
2023-05-18	2.900	2.900	2.820	2.840	2.840	14,500
2023-05-17	2.980	2.980	2.820	2.900	2.900	33,400
2023-05-16	2.920	2.980	2.920	2.960	2.960	8,100
2023-05-15	3.000	3.000	2.880	2.960	2.960	27,200
2023-05-12	2.840	3.080	2.800	2.900	2.900	148,200
2023-05-11	0.310	0.310	0.300	0.310	3.100	13,100
2023-05-10	0.310	0.310	0.300	0.310	3.100	29,440
2023-05-09	0.300	0.310	0.300	0.310	3.100	320
2023-05-08	0.310	0.310	0.300	0.310	3.100	6,230
2023-05-03	0.300	0.310	0.300	0.310	3.100	84,500
2023-05-02	0.300	0.310	0.300	0.310	3.100	141,510
2023-04-28	0.300	0.310	0.290	0.310	3.100	104,530
2023-04-27	0.310	0.310	0.300	0.310	3.100	2,910

← NewerPage 14 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.