BuilderSmart Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	0.320	0.330	0.320	0.330	3.300	41,530
2022-10-28	0.320	0.330	0.310	0.330	3.300	71,900
2022-10-27	0.320	0.330	0.310	0.320	3.200	65,500
2022-10-26	0.330	0.330	0.320	0.330	3.300	73,220
2022-10-25	0.320	0.330	0.320	0.330	3.300	15,890
2022-10-21	0.320	0.330	0.320	0.330	3.300	46,150
2022-10-20	0.330	0.330	0.320	0.330	3.300	18,010
2022-10-19	0.320	0.330	0.310	0.330	3.300	96,300
2022-10-18	0.320	0.330	0.310	0.310	3.100	73,330
2022-10-17	0.320	0.330	0.310	0.320	3.200	85,700
2022-10-12	0.320	0.330	0.310	0.310	3.100	68,650
2022-10-11	0.320	0.330	0.320	0.330	3.300	59,340
2022-10-10	0.330	0.330	0.310	0.330	3.300	187,950
2022-10-07	0.330	0.330	0.330	0.330	3.300	1,920
2022-10-06	0.330	0.330	0.320	0.330	3.300	7,480
2022-10-05	0.330	0.330	0.320	0.330	3.300	7,500
2022-10-04	0.320	0.330	0.320	0.330	3.300	2,900
2022-10-03	0.330	0.330	0.310	0.320	3.200	52,400
2022-09-30	0.310	0.330	0.310	0.330	3.300	139,950
2022-09-29	0.330	0.330	0.310	0.330	3.300	66,320
2022-09-28	0.320	0.330	0.320	0.320	3.200	80,320
2022-09-27	0.320	0.330	0.320	0.330	3.300	285,070
2022-09-26	0.320	0.330	0.320	0.320	3.200	73,200
2022-09-23	0.330	0.330	0.320	0.330	3.300	41,040
2022-09-22	0.330	0.330	0.320	0.330	3.300	135,830
2022-09-21	0.330	0.340	0.320	0.330	3.300	70,560
2022-09-20	0.340	0.340	0.330	0.340	3.400	83,200
2022-09-19	0.330	0.340	0.330	0.330	3.300	51,440
2022-09-16	0.330	0.340	0.330	0.340	3.400	94,240
2022-09-15	0.340	0.340	0.330	0.330	3.300	107,510
2022-09-14	0.340	0.340	0.320	0.330	3.300	319,790
2022-09-13	0.340	0.340	0.320	0.330	3.300	40,280
2022-09-12	0.330	0.340	0.330	0.330	3.300	153,410
2022-09-09	0.340	0.350	0.330	0.330	3.300	72,930
2022-09-08	0.330	0.350	0.330	0.340	3.400	194,190
2022-09-07	0.320	0.330	0.320	0.320	3.200	86,880
2022-09-06	0.330	0.340	0.320	0.320	3.200	145,810
2022-09-05	0.330	0.340	0.320	0.330	3.300	27,560
2022-09-02	0.330	0.340	0.320	0.330	3.300	56,540
2022-09-01	0.340	0.340	0.320	0.330	3.300	122,590
2022-08-31	0.330	0.340	0.330	0.340	3.400	107,790
2022-08-30	0.330	0.340	0.320	0.340	3.400	114,920
2022-08-29	0.320	0.330	0.320	0.330	3.300	253,040
2022-08-26	0.330	0.340	0.320	0.330	3.300	53,360
2022-08-25	0.330	0.330	0.320	0.330	3.300	75,180
2022-08-24	0.320	0.330	0.320	0.330	3.300	108,510
2022-08-23	0.320	0.340	0.320	0.330	3.300	196,950
2022-08-22	0.340	0.340	0.310	0.340	3.400	223,270
2022-08-19	0.350	0.350	0.330	0.340	3.400	82,870
2022-08-18	0.350	0.350	0.340	0.340	3.400	51,820
2022-08-17	0.350	0.350	0.330	0.340	3.400	216,330
2022-08-16	0.350	0.360	0.350	0.350	3.500	232,290
2022-08-15	0.350	0.360	0.340	0.350	3.500	97,500
2022-08-11	0.350	0.360	0.350	0.350	3.500	106,070
2022-08-10	0.360	0.360	0.350	0.350	3.500	74,590
2022-08-09	0.360	0.360	0.350	0.350	3.500	105,730
2022-08-08	0.350	0.360	0.340	0.360	3.600	44,390
2022-08-05	0.350	0.360	0.350	0.350	3.500	58,890
2022-08-04	0.350	0.360	0.350	0.350	3.500	92,040
2022-08-03	0.360	0.360	0.350	0.350	3.500	91,510

← NewerPage 17 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.