BuilderSmart Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	0.350	0.360	0.340	0.360	3.600	203,790
2022-08-01	0.330	0.350	0.330	0.340	3.400	14,160
2022-07-27	0.350	0.350	0.330	0.340	3.400	9,480
2022-07-26	0.340	0.350	0.340	0.340	3.400	13,370
2022-07-25	0.350	0.350	0.330	0.340	3.400	145,030
2022-07-22	0.340	0.350	0.330	0.340	3.400	303,950
2022-07-21	0.340	0.350	0.330	0.340	3.400	38,920
2022-07-20	0.330	0.350	0.330	0.340	3.400	66,630
2022-07-19	0.340	0.340	0.330	0.340	3.400	112,540
2022-07-18	0.330	0.340	0.320	0.330	3.300	25,890
2022-07-15	0.340	0.340	0.320	0.330	3.300	18,730
2022-07-14	0.340	0.340	0.330	0.330	3.300	95,470
2022-07-12	0.340	0.340	0.330	0.330	3.300	22,620
2022-07-11	0.340	0.340	0.330	0.330	3.300	1,910
2022-07-08	0.330	0.340	0.330	0.330	3.300	19,350
2022-07-07	0.310	0.330	0.310	0.330	3.300	54,580
2022-07-06	0.310	0.330	0.310	0.320	3.200	167,840
2022-07-05	0.350	0.350	0.310	0.320	3.200	187,180
2022-07-04	0.350	0.350	0.340	0.340	3.400	176,200
2022-07-01	0.350	0.350	0.340	0.350	3.500	17,790
2022-06-30	0.350	0.350	0.340	0.340	3.400	58,570
2022-06-29	0.350	0.350	0.340	0.340	3.400	55,040
2022-06-28	0.350	0.350	0.340	0.340	3.400	144,070
2022-06-27	0.330	0.340	0.330	0.340	3.400	108,520
2022-06-24	0.350	0.350	0.340	0.340	3.400	46,320
2022-06-23	0.330	0.340	0.330	0.340	3.400	71,560
2022-06-22	0.350	0.350	0.340	0.340	3.400	128,010
2022-06-21	0.340	0.340	0.330	0.330	3.300	47,170
2022-06-20	0.350	0.350	0.330	0.330	3.300	103,070
2022-06-17	0.350	0.350	0.330	0.350	3.500	279,420
2022-06-16	0.360	0.370	0.350	0.350	3.500	102,820
2022-06-15	0.370	0.370	0.360	0.360	3.600	80,530
2022-06-14	0.360	0.370	0.350	0.370	3.700	245,420
2022-06-13	0.370	0.380	0.360	0.370	3.700	422,270
2022-06-10	0.370	0.380	0.370	0.380	3.800	62,040
2022-06-09	0.380	0.390	0.370	0.370	3.700	404,880
2022-06-08	0.360	0.390	0.350	0.380	3.800	1,279,860
2022-06-07	0.360	0.370	0.350	0.360	3.600	228,630
2022-06-06	0.380	0.390	0.360	0.370	3.700	702,840
2022-06-02	0.340	0.380	0.340	0.370	3.700	1,280,700
2022-06-01	0.340	0.340	0.330	0.340	3.400	12,010
2022-05-31	0.340	0.340	0.330	0.330	3.300	38,940
2022-05-30	0.330	0.340	0.330	0.330	3.300	40,910
2022-05-27	0.340	0.340	0.330	0.330	3.300	17,210
2022-05-26	0.340	0.340	0.330	0.340	3.400	33,860
2022-05-25	0.330	0.340	0.330	0.330	3.300	35,410
2022-05-24	0.330	0.340	0.320	0.330	3.300	88,480
2022-05-23	0.320	0.340	0.320	0.330	3.300	199,190
2022-05-20	0.320	0.330	0.310	0.320	3.200	46,450
2022-05-19	0.320	0.320	0.300	0.320	3.200	271,430
2022-05-18	0.330	0.330	0.310	0.330	3.300	102,150
2022-05-17	0.330	0.330	0.320	0.330	3.300	50,820
2022-05-13	0.320	0.330	0.320	0.330	3.300	57,950
2022-05-12	0.320	0.330	0.310	0.310	3.100	42,110
2022-05-11	0.330	0.330	0.320	0.320	3.200	17,740
2022-05-10	0.310	0.330	0.310	0.320	3.200	93,370
2022-05-09	0.320	0.330	0.310	0.310	3.100	169,360
2022-05-06	0.330	0.340	0.310	0.320	3.200	403,970
2022-05-05	0.340	0.340	0.330	0.340	3.400	19,800
2022-05-03	0.340	0.350	0.330	0.330	3.300	70,330

← NewerPage 18 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.