BuilderSmart Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	0.840	0.860	0.830	0.850	0.850	54,700
2026-07-20	0.860	0.860	0.840	0.860	0.860	8,410
2026-07-17	0.870	0.870	0.840	0.840	0.840	74,516
2026-07-16	0.880	0.880	0.860	0.860	0.860	245,200
2026-07-15	0.870	0.900	0.870	0.890	0.890	106,033
2026-07-14	0.910	0.920	0.870	0.880	0.880	511,310
2026-07-13	0.900	0.940	0.850	0.890	0.890	445,225
2026-07-10	0.920	0.920	0.880	0.900	0.900	462,929
2026-07-09	0.870	0.960	0.830	0.910	0.910	1,722,779
2026-07-08	0.920	0.920	0.830	0.830	0.830	776,130
2026-07-07	0.870	0.980	0.840	0.920	0.920	2,977,920
2026-07-06	1.180	1.240	0.850	0.860	0.860	6,854,356
2026-07-03	0.780	1.020	0.730	1.020	1.020	2,442,612
2026-07-02	0.740	0.790	0.650	0.780	0.780	1,240,659
2026-07-01	0.780	0.880	0.750	0.750	0.750	4,044,421
2026-06-30	0.600	0.690	0.590	0.690	0.690	1,544,699
2026-06-29	0.410	0.530	0.410	0.530	0.530	2,947,978
2026-06-26	0.350	0.450	0.350	0.400	0.400	2,892,920
2026-06-25	0.390	0.420	0.350	0.350	0.350	394,910
2026-06-24	0.390	0.400	0.370	0.380	0.380	102,501
2026-06-23	0.470	0.510	0.380	0.380	0.380	862,453
2026-06-22	0.380	0.460	0.350	0.460	0.460	959,811
2026-06-19	0.320	0.350	0.320	0.350	0.350	20,400
2026-06-18	0.330	0.330	0.300	0.330	0.330	34,326
2026-06-17	0.330	0.330	0.330	0.330	0.330	3,200
2026-06-16	0.360	0.360	0.330	0.330	0.330	3,502
2026-06-15	0.310	0.330	0.310	0.330	0.330	10,000
2026-06-12	0.320	0.320	0.320	0.320	0.320	5,600
2026-06-11	0.320	0.330	0.300	0.320	0.320	46,124
2026-06-10	0.320	0.320	0.310	0.310	0.310	6,761
2026-06-09	0.300	0.320	0.300	0.320	0.320	1,810
2026-06-08	0.310	0.320	0.300	0.320	0.320	12,540
2026-06-05	0.320	0.330	0.300	0.330	0.330	61,319
2026-06-04	0.340	0.340	0.310	0.320	0.320	30,250
2026-06-02	0.320	0.340	0.320	0.340	0.340	20,300
2026-05-29	0.310	0.330	0.310	0.320	0.320	39,800
2026-05-28	0.330	0.340	0.290	0.330	0.330	51,300
2026-05-27	0.340	0.340	0.320	0.340	0.340	28,099
2026-05-26	0.340	0.340	0.330	0.330	0.330	2,100
2026-05-25	0.330	0.340	0.330	0.340	0.340	3,069
2026-05-22	0.330	0.340	0.330	0.340	0.340	1,810
2026-05-21	0.330	0.330	0.330	0.330	0.330	1,099
2026-05-20	0.320	0.340	0.320	0.330	0.330	42,130
2026-05-19	0.340	0.350	0.340	0.350	0.350	2,100
2026-05-15	0.330	0.350	0.330	0.350	0.350	4,300
2026-05-14	0.340	0.340	0.330	0.340	0.340	11,900
2026-05-13	0.350	0.350	0.320	0.340	0.340	20,133
2026-05-12	0.360	0.360	0.360	0.360	0.360	200
2026-05-11	0.350	0.360	0.350	0.350	0.350	32,200
2026-05-08	0.340	0.350	0.340	0.350	0.350	8,050
2026-05-07	0.330	0.340	0.330	0.340	0.340	4,854
2026-05-06	0.340	0.340	0.340	0.340	0.340	2,129
2026-05-05	0.340	0.340	0.340	0.340	0.340	1,844
2026-04-30	0.350	0.350	0.330	0.340	0.340	1,400
2026-04-29	0.330	0.340	0.330	0.340	0.340	7,901
2026-04-28	0.330	0.330	0.320	0.330	0.330	6,210
2026-04-27	0.340	0.340	0.320	0.330	0.330	28,000
2026-04-24	0.340	0.340	0.330	0.340	0.340	14,200
2026-04-23	0.340	0.340	0.330	0.340	0.340	17,300
2026-04-22	0.340	0.340	0.330	0.340	0.340	20,300

← NewerPage 2 of 21 · 1,211 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.