BuilderSmart Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-29	0.350	0.350	0.340	0.350	3.500	56,400
2022-04-28	0.340	0.350	0.340	0.350	3.500	37,490
2022-04-27	0.340	0.350	0.330	0.340	3.400	93,970
2022-04-26	0.340	0.350	0.340	0.350	3.500	58,950
2022-04-25	0.350	0.350	0.340	0.340	3.400	139,940
2022-04-22	0.340	0.350	0.330	0.340	3.400	79,920
2022-04-21	0.340	0.360	0.330	0.330	3.300	653,050
2022-04-20	0.340	0.340	0.330	0.340	3.400	61,280
2022-04-19	0.320	0.340	0.320	0.340	3.400	84,710
2022-04-18	0.340	0.340	0.320	0.320	3.200	240,980
2022-04-12	0.340	0.350	0.330	0.340	3.400	39,250
2022-04-11	0.350	0.360	0.330	0.340	3.400	221,250
2022-04-08	0.350	0.360	0.350	0.350	3.500	58,750
2022-04-07	0.360	0.360	0.340	0.350	3.500	111,600
2022-04-05	0.360	0.360	0.350	0.350	3.500	112,600
2022-04-04	0.360	0.360	0.350	0.350	3.500	231,800
2022-04-01	0.360	0.380	0.350	0.350	3.500	717,770
2022-03-31	0.350	0.360	0.350	0.360	3.600	61,520
2022-03-30	0.360	0.360	0.350	0.350	3.500	112,440
2022-03-29	0.360	0.370	0.350	0.360	3.600	361,730
2022-03-28	0.360	0.370	0.340	0.350	3.500	416,910
2022-03-25	0.360	0.370	0.360	0.370	3.700	86,330
2022-03-24	0.370	0.380	0.350	0.360	3.600	388,170
2022-03-23	0.340	0.380	0.340	0.370	3.700	1,122,130
2022-03-22	0.340	0.350	0.340	0.340	3.400	106,860
2022-03-21	0.340	0.350	0.330	0.340	3.400	234,640
2022-03-18	0.350	0.350	0.340	0.340	3.400	119,990
2022-03-17	0.360	0.360	0.340	0.340	3.400	171,150
2022-03-16	0.340	0.350	0.340	0.340	3.400	92,060
2022-03-15	0.350	0.360	0.330	0.340	3.400	1,158,480
2022-03-14	0.350	0.350	0.330	0.340	3.400	146,700
2022-03-11	0.350	0.350	0.330	0.350	3.500	237,510
2022-03-10	0.340	0.350	0.330	0.350	3.500	236,240
2022-03-09	0.330	0.340	0.310	0.340	3.400	167,080
2022-03-08	0.310	0.350	0.280	0.310	3.100	1,231,060
2022-03-07	0.370	0.370	0.320	0.320	3.200	997,580
2022-03-04	0.380	0.380	0.370	0.370	3.700	284,160
2022-03-03	0.380	0.390	0.370	0.380	3.800	152,590
2022-03-02	0.380	0.390	0.370	0.380	3.800	128,210
2022-03-01	0.390	0.390	0.370	0.380	3.800	81,980
2022-02-28	0.390	0.390	0.370	0.380	3.800	127,670
2022-02-25	0.380	0.390	0.370	0.380	3.800	154,720
2022-02-24	0.380	0.390	0.360	0.380	3.800	512,140
2022-02-23	0.390	0.400	0.380	0.390	3.900	149,880
2022-02-22	0.390	0.390	0.380	0.390	3.900	193,590
2022-02-21	0.390	0.400	0.390	0.390	3.900	54,470
2022-02-18	0.390	0.400	0.390	0.390	3.900	251,400
2022-02-17	0.390	0.400	0.390	0.400	4.000	133,570
2022-02-15	0.380	0.400	0.380	0.390	3.900	289,590
2022-02-14	0.400	0.400	0.390	0.390	3.900	290,520
2022-02-11	0.400	0.400	0.390	0.390	3.900	154,540
2022-02-10	0.400	0.400	0.390	0.400	4.000	172,150
2022-02-09	0.410	0.410	0.390	0.400	4.000	266,540
2022-02-08	0.400	0.410	0.390	0.400	4.000	292,010
2022-02-07	0.400	0.410	0.400	0.400	4.000	91,920
2022-02-04	0.400	0.410	0.390	0.400	4.000	165,520
2022-02-03	0.390	0.410	0.390	0.400	4.000	353,800
2022-02-02	0.400	0.400	0.390	0.390	3.900	99,020
2022-02-01	0.390	0.400	0.390	0.390	3.900	98,130
2022-01-31	0.390	0.400	0.390	0.390	3.900	191,090

← NewerPage 19 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.