BuilderSmart Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	0.390	0.400	0.390	0.390	3.900	99,330
2022-01-27	0.400	0.400	0.380	0.390	3.900	575,210
2022-01-26	0.400	0.410	0.400	0.400	4.000	289,580
2022-01-25	0.400	0.420	0.400	0.400	4.000	610,550
2022-01-24	0.400	0.410	0.400	0.400	4.000	174,300
2022-01-21	0.410	0.410	0.400	0.400	4.000	222,360
2022-01-20	0.420	0.420	0.400	0.410	4.100	477,870
2022-01-19	0.410	0.420	0.410	0.410	4.100	229,070
2022-01-18	0.430	0.430	0.410	0.420	4.200	500,310
2022-01-17	0.440	0.440	0.420	0.430	4.300	612,840
2022-01-14	0.440	0.450	0.420	0.430	4.300	2,999,060
2022-01-13	0.400	0.430	0.400	0.430	4.300	4,005,900
2022-01-12	0.410	0.410	0.400	0.400	4.000	242,690
2022-01-11	0.400	0.410	0.400	0.410	4.100	449,120
2022-01-10	0.410	0.410	0.400	0.400	4.000	444,380
2022-01-07	0.400	0.410	0.400	0.410	4.100	521,630
2022-01-06	0.410	0.410	0.390	0.410	4.100	565,810
2022-01-05	0.400	0.410	0.390	0.410	4.100	740,690
2022-01-04	0.400	0.400	0.390	0.400	4.000	100,380
2021-12-30	0.390	0.400	0.390	0.390	3.900	77,020
2021-12-29	0.400	0.400	0.390	0.390	3.900	308,380
2021-12-28	0.390	0.400	0.390	0.400	4.000	311,640
2021-12-27	0.390	0.400	0.390	0.390	3.900	740,010
2021-12-24	0.390	0.400	0.390	0.400	4.000	511,800
2021-12-23	0.390	0.410	0.390	0.400	4.000	1,026,370
2021-12-22	0.410	0.410	0.390	0.390	3.900	1,327,900
2021-12-21	0.410	0.410	0.390	0.410	4.100	643,010
2021-12-20	0.430	0.430	0.400	0.410	4.100	1,259,060
2021-12-17	0.440	0.440	0.430	0.430	4.300	494,510
2021-12-16	0.440	0.450	0.430	0.440	4.400	751,790
2021-12-15	0.440	0.450	0.430	0.430	4.300	848,360
2021-12-14	0.450	0.450	0.430	0.440	4.400	1,049,270
2021-12-13	0.440	0.450	0.430	0.440	4.400	3,261,590
2021-12-09	0.430	0.440	0.430	0.430	4.300	1,435,850
2021-12-08	0.420	0.450	0.410	0.430	4.300	6,273,610
2021-12-07	0.390	0.430	0.390	0.410	4.100	3,234,120
2021-12-03	0.390	0.400	0.390	0.390	3.900	442,090
2021-12-02	0.390	0.390	0.380	0.390	3.900	124,390
2021-12-01	0.390	0.390	0.380	0.380	3.800	323,170
2021-11-30	0.390	0.400	0.380	0.390	3.900	287,070
2021-11-29	0.380	0.400	0.380	0.380	3.800	384,360
2021-11-26	0.390	0.400	0.380	0.390	3.900	1,182,710
2021-11-25	0.400	0.410	0.390	0.390	3.900	759,880
2021-11-24	0.400	0.410	0.390	0.400	4.000	175,360
2021-11-23	0.400	0.400	0.390	0.400	4.000	116,200
2021-11-22	0.390	0.410	0.390	0.390	3.900	278,610
2021-11-19	0.410	0.410	0.400	0.400	4.000	582,510
2021-11-18	0.400	0.410	0.390	0.400	4.000	598,560
2021-11-17	0.400	0.400	0.390	0.400	4.000	122,930
2021-11-16	0.400	0.410	0.390	0.390	3.900	553,500
2021-11-15	0.400	0.410	0.390	0.400	4.000	695,680
2021-11-12	0.400	0.420	0.400	0.410	4.100	526,990
2021-11-11	0.410	0.420	0.400	0.410	4.100	656,250
2021-11-10	0.410	0.410	0.400	0.410	4.100	187,300
2021-11-09	0.390	0.410	0.390	0.400	4.000	412,400
2021-11-08	0.400	0.410	0.400	0.400	4.000	531,240
2021-11-05	0.400	0.400	0.390	0.400	4.000	189,030
2021-11-04	0.390	0.400	0.380	0.390	3.900	599,140
2021-11-03	0.400	0.410	0.380	0.390	3.900	1,294,580
2021-11-02	0.440	0.440	0.390	0.410	4.100	2,297,530

← NewerPage 20 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.