BuilderSmart Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	0.360	0.360	0.340	0.340	0.340	10,400
2026-04-20	0.340	0.370	0.340	0.350	0.350	248,270
2026-04-17	0.370	0.380	0.370	0.380	0.380	2,400
2026-04-16	0.400	0.400	0.380	0.390	0.390	3,100
2026-04-10	0.400	0.400	0.400	0.400	0.400	1,801
2026-04-09	0.360	0.390	0.360	0.390	0.390	8,800
2026-04-08	0.370	0.370	0.350	0.370	0.370	1,450
2026-04-07	0.360	0.370	0.350	0.350	0.350	34,102
2026-04-03	0.360	0.370	0.350	0.370	0.370	1,900
2026-04-02	0.410	0.410	0.290	0.370	0.370	127,251
2026-04-01	0.390	0.410	0.390	0.410	0.410	3,540
2026-03-31	0.380	0.400	0.380	0.400	0.400	2,100
2026-03-30	0.400	0.400	0.390	0.400	0.400	3,529
2026-03-27	0.400	0.400	0.400	0.400	0.400	100
2026-03-26	0.390	0.400	0.390	0.390	0.390	4,101
2026-03-25	0.360	0.400	0.360	0.400	0.400	5,999
2026-03-24	0.370	0.390	0.370	0.370	0.370	4,600
2026-03-23	0.420	0.420	0.400	0.400	0.400	200
2026-03-20	0.410	0.420	0.400	0.400	0.400	5,600
2026-03-19	0.390	0.390	0.390	0.390	0.390	5,001
2026-03-18	0.380	0.410	0.380	0.400	0.400	8,300
2026-03-17	0.390	0.400	0.390	0.400	0.400	300
2026-03-16	0.370	0.400	0.370	0.400	0.400	6,505
2026-03-13	0.390	0.400	0.390	0.400	0.400	3,106
2026-03-12	0.360	0.450	0.340	0.380	0.380	18,022
2026-03-11	0.400	0.400	0.360	0.360	0.360	1,000
2026-03-09	0.370	0.370	0.330	0.360	0.360	4,700
2026-03-06	0.340	0.360	0.340	0.360	0.360	1,110
2026-03-05	0.340	0.360	0.340	0.360	0.360	4,511
2026-03-04	0.400	0.400	0.330	0.340	0.340	11,810
2026-03-02	0.390	0.390	0.380	0.390	0.390	8,600
2026-02-27	0.410	0.410	0.400	0.400	0.400	38,502
2026-02-25	0.380	0.400	0.380	0.400	0.400	5,250
2026-02-24	0.400	0.410	0.360	0.380	0.380	23,900
2026-02-23	0.400	0.400	0.390	0.400	0.400	31,404
2026-02-20	0.410	0.410	0.390	0.400	0.400	68,700
2026-02-19	0.410	0.410	0.390	0.400	0.400	12,185
2026-02-18	0.410	0.430	0.410	0.430	0.430	4,882
2026-02-17	0.390	0.410	0.390	0.410	0.410	7,202
2026-02-16	0.480	0.480	0.380	0.430	0.430	67,205
2026-02-13	0.360	0.490	0.300	0.490	0.490	204,748
2026-02-12	0.370	0.380	0.350	0.370	0.370	25,801
2026-02-11	0.390	0.390	0.350	0.380	0.380	5,501
2026-02-10	0.380	0.390	0.380	0.380	0.380	9,100
2026-02-09	0.390	0.390	0.340	0.390	0.390	13,900
2026-02-06	0.390	0.390	0.390	0.390	0.390	113
2026-02-05	0.370	0.380	0.360	0.380	0.380	500
2026-02-04	0.360	0.360	0.360	0.360	0.360	2,600
2026-02-03	0.360	0.380	0.360	0.360	0.360	1,710
2026-02-02	0.360	0.360	0.350	0.350	0.350	25,500
2026-01-30	0.370	0.440	0.370	0.370	0.370	47,049
2026-01-29	0.360	0.420	0.330	0.420	0.420	84,885
2026-01-28	0.340	0.360	0.340	0.360	0.360	200
2026-01-27	0.360	0.360	0.360	0.360	0.360	101,000
2026-01-26	0.350	0.360	0.340	0.340	0.340	107,450
2026-01-23	0.380	0.380	0.360	0.370	0.370	5,200
2026-01-22	0.380	0.380	0.380	0.380	0.380	2,543
2026-01-21	0.370	0.400	0.370	0.380	0.380	9,524
2026-01-20	0.370	0.370	0.360	0.360	0.360	4,610
2026-01-19	0.370	0.370	0.350	0.350	0.350	16,300

← NewerPage 3 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.