BuilderSmart Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-26	0.340	0.350	0.340	0.340	3.400	35,560
2023-01-25	0.340	0.350	0.340	0.350	3.500	101,010
2023-01-24	0.340	0.350	0.340	0.340	3.400	68,190
2023-01-23	0.340	0.350	0.340	0.340	3.400	40,040
2023-01-20	0.340	0.340	0.330	0.340	3.400	36,820
2023-01-19	0.350	0.350	0.330	0.340	3.400	37,560
2023-01-18	0.330	0.350	0.330	0.350	3.500	64,730
2023-01-17	0.330	0.340	0.330	0.340	3.400	15,860
2023-01-16	0.330	0.340	0.330	0.340	3.400	260,860
2023-01-13	0.330	0.340	0.330	0.330	3.300	20,670
2023-01-12	0.340	0.340	0.330	0.330	3.300	63,920
2023-01-11	0.330	0.340	0.320	0.340	3.400	66,430
2023-01-10	0.330	0.330	0.320	0.330	3.300	66,220
2023-01-09	0.330	0.330	0.320	0.330	3.300	52,360
2023-01-06	0.320	0.330	0.320	0.330	3.300	40,840
2023-01-05	0.330	0.330	0.320	0.330	3.300	41,560
2023-01-04	0.320	0.330	0.320	0.330	3.300	68,950
2023-01-03	0.330	0.330	0.320	0.320	3.200	6,680
2022-12-30	0.330	0.330	0.320	0.330	3.300	72,640
2022-12-29	0.330	0.330	0.320	0.330	3.300	410
2022-12-28	0.330	0.330	0.320	0.330	3.300	41,120
2022-12-27	0.330	0.330	0.310	0.330	3.300	82,990
2022-12-26	0.330	0.330	0.310	0.320	3.200	58,190
2022-12-23	0.330	0.330	0.320	0.320	3.200	60,400
2022-12-22	0.320	0.340	0.320	0.320	3.200	357,220
2022-12-21	0.320	0.330	0.320	0.320	3.200	23,450
2022-12-20	0.330	0.330	0.320	0.320	3.200	9,440
2022-12-19	0.330	0.330	0.320	0.320	3.200	54,200
2022-12-16	0.320	0.330	0.320	0.330	3.300	32,700
2022-12-15	0.320	0.330	0.320	0.330	3.300	67,210
2022-12-14	0.320	0.330	0.320	0.330	3.300	27,610
2022-12-13	0.320	0.330	0.310	0.330	3.300	74,770
2022-12-09	0.320	0.320	0.310	0.320	3.200	116,480
2022-12-08	0.320	0.330	0.310	0.320	3.200	183,900
2022-12-07	0.320	0.320	0.310	0.320	3.200	65,540
2022-12-06	0.320	0.320	0.310	0.320	3.200	81,450
2022-12-02	0.330	0.330	0.310	0.320	3.200	82,130
2022-12-01	0.330	0.330	0.320	0.330	3.300	72,390
2022-11-30	0.320	0.330	0.320	0.330	3.300	60,320
2022-11-29	0.320	0.320	0.310	0.320	3.200	253,300
2022-11-28	0.320	0.330	0.320	0.320	3.200	60,860
2022-11-25	0.330	0.330	0.310	0.330	3.300	56,990
2022-11-24	0.330	0.330	0.310	0.330	3.300	273,490
2022-11-23	0.320	0.330	0.320	0.330	3.300	62,090
2022-11-22	0.320	0.330	0.310	0.330	3.300	90,770
2022-11-21	0.320	0.330	0.310	0.330	3.300	72,010
2022-11-18	0.330	0.330	0.310	0.320	3.200	81,370
2022-11-17	0.320	0.330	0.320	0.330	3.300	73,190
2022-11-16	0.330	0.330	0.310	0.320	3.200	99,460
2022-11-15	0.330	0.330	0.320	0.330	3.300	15,680
2022-11-14	0.320	0.330	0.320	0.330	3.300	86,910
2022-11-11	0.320	0.330	0.320	0.320	3.200	71,150
2022-11-10	0.330	0.330	0.320	0.320	3.200	78,040
2022-11-09	0.330	0.330	0.320	0.320	3.200	48,750
2022-11-08	0.320	0.330	0.310	0.330	3.300	161,960
2022-11-07	0.330	0.330	0.320	0.320	3.200	65,040
2022-11-04	0.320	0.330	0.320	0.330	3.300	121,800
2022-11-03	0.320	0.330	0.320	0.330	3.300	94,070
2022-11-02	0.340	0.340	0.320	0.320	3.200	277,610
2022-11-01	0.330	0.340	0.320	0.340	3.400	651,820

← NewerPage 16 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.