BuilderSmart Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	0.310	0.310	0.300	0.310	3.100	145,740
2023-04-25	0.300	0.310	0.300	0.310	3.100	35,590
2023-04-24	0.300	0.310	0.300	0.300	3.000	36,450
2023-04-21	0.310	0.320	0.300	0.310	3.100	70,260
2023-04-20	0.310	0.320	0.300	0.310	3.100	15,840
2023-04-19	0.310	0.320	0.310	0.320	3.200	52,190
2023-04-18	0.320	0.320	0.310	0.320	3.200	24,200
2023-04-17	0.320	0.320	0.300	0.310	3.100	30,670
2023-04-12	0.320	0.320	0.310	0.320	3.200	1,020
2023-04-11	0.310	0.320	0.310	0.320	3.200	26,140
2023-04-10	0.310	0.320	0.310	0.320	3.200	430
2023-04-07	0.310	0.320	0.300	0.310	3.100	215,350
2023-04-05	0.320	0.320	0.300	0.310	3.100	169,030
2023-04-04	0.310	0.320	0.310	0.320	3.200	38,070
2023-04-03	0.320	0.320	0.300	0.310	3.100	109,740
2023-03-31	0.310	0.320	0.310	0.310	3.100	10,100
2023-03-30	0.320	0.320	0.310	0.310	3.100	13,100
2023-03-29	0.310	0.320	0.310	0.320	3.200	69,740
2023-03-28	0.310	0.320	0.310	0.310	3.100	8,200
2023-03-27	0.330	0.330	0.300	0.310	3.100	586,570
2023-03-24	0.330	0.330	0.320	0.330	3.300	20,600
2023-03-23	0.340	0.340	0.320	0.330	3.300	106,280
2023-03-22	0.330	0.340	0.320	0.340	3.400	161,670
2023-03-21	0.340	0.340	0.320	0.330	3.300	34,480
2023-03-20	0.330	0.340	0.320	0.340	3.400	8,650
2023-03-17	0.320	0.340	0.320	0.340	3.400	44,290
2023-03-16	0.330	0.340	0.310	0.330	3.300	156,510
2023-03-15	0.310	0.340	0.310	0.340	3.400	41,060
2023-03-14	0.340	0.340	0.310	0.320	3.200	193,670
2023-03-13	0.340	0.350	0.340	0.350	3.500	64,830
2023-03-10	0.340	0.350	0.340	0.350	3.500	14,130
2023-03-09	0.350	0.350	0.340	0.350	3.500	12,140
2023-03-08	0.350	0.350	0.340	0.350	3.500	620
2023-03-07	0.340	0.350	0.340	0.350	3.500	27,260
2023-03-03	0.350	0.350	0.340	0.350	3.500	24,160
2023-03-02	0.350	0.360	0.340	0.350	3.500	233,650
2023-03-01	0.350	0.360	0.350	0.360	3.600	23,250
2023-02-28	0.350	0.360	0.350	0.350	3.500	380
2023-02-27	0.350	0.360	0.350	0.360	3.600	216,370
2023-02-24	0.360	0.360	0.350	0.360	3.600	42,290
2023-02-23	0.350	0.360	0.350	0.360	3.600	5,600
2023-02-22	0.360	0.360	0.350	0.360	3.600	71,920
2023-02-21	0.360	0.360	0.350	0.360	3.600	24,280
2023-02-20	0.370	0.370	0.350	0.350	3.500	29,090
2023-02-17	0.360	0.360	0.350	0.360	3.600	65,160
2023-02-16	0.360	0.360	0.350	0.360	3.600	148,900
2023-02-15	0.350	0.370	0.350	0.350	3.500	45,330
2023-02-14	0.370	0.370	0.360	0.360	3.600	67,260
2023-02-13	0.360	0.370	0.350	0.370	3.700	37,360
2023-02-10	0.340	0.360	0.340	0.360	3.600	34,130
2023-02-09	0.340	0.350	0.340	0.350	3.500	66,540
2023-02-08	0.360	0.360	0.350	0.350	3.500	32,010
2023-02-07	0.360	0.370	0.360	0.360	3.600	60,260
2023-02-06	0.360	0.360	0.350	0.360	3.600	66,060
2023-02-03	0.350	0.370	0.340	0.360	3.600	160,450
2023-02-02	0.340	0.350	0.340	0.350	3.500	221,000
2023-02-01	0.350	0.350	0.340	0.350	3.500	12,530
2023-01-31	0.340	0.350	0.340	0.350	3.500	21,360
2023-01-30	0.350	0.350	0.340	0.350	3.500	91,860
2023-01-27	0.340	0.350	0.340	0.340	3.400	54,330

← NewerPage 15 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.