BuilderSmart Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	0.370	0.370	0.360	0.360	0.360	41,500
2026-01-15	0.370	0.370	0.360	0.370	0.370	4,050
2026-01-14	0.370	0.370	0.370	0.370	0.370	1,000
2026-01-13	0.380	0.380	0.370	0.370	0.370	6,025
2026-01-12	0.380	0.380	0.370	0.380	0.380	3,100
2026-01-09	0.370	0.370	0.370	0.370	0.370	5,000
2026-01-08	0.380	0.380	0.370	0.370	0.370	24,130
2026-01-07	0.380	0.380	0.380	0.380	0.380	3,950
2026-01-06	0.380	0.380	0.380	0.380	0.380	2,000
2026-01-05	0.370	0.370	0.370	0.370	0.370	20,700
2025-12-29	0.370	0.370	0.370	0.370	0.370	2,301
2025-12-26	0.370	0.370	0.360	0.360	0.360	10,001
2025-12-25	0.370	0.380	0.370	0.380	0.380	32,090
2025-12-24	0.370	0.370	0.370	0.370	0.370	7,500
2025-12-23	0.370	0.370	0.370	0.370	0.370	2,500
2025-12-22	0.360	0.370	0.360	0.370	0.370	1,502
2025-12-19	0.360	0.360	0.350	0.350	0.350	2,800
2025-12-18	0.340	0.340	0.330	0.340	0.340	241,800
2025-12-17	0.370	0.370	0.370	0.370	0.370	2,100
2025-12-16	0.370	0.380	0.370	0.370	0.370	1,900
2025-12-15	0.350	0.370	0.340	0.370	0.370	20,625
2025-12-12	0.340	0.350	0.330	0.350	0.350	15,600
2025-12-11	0.360	0.360	0.330	0.350	0.350	24,700
2025-12-09	0.380	0.380	0.370	0.370	0.370	3,800
2025-12-08	0.380	0.380	0.370	0.370	0.370	24,905
2025-12-04	0.390	0.390	0.390	0.390	0.390	5,400
2025-12-03	0.350	0.420	0.350	0.420	0.420	27,900
2025-12-02	0.380	0.380	0.380	0.380	0.380	16,892
2025-12-01	0.330	0.400	0.330	0.390	0.390	64,070
2025-11-28	0.330	0.340	0.320	0.330	0.330	39,309
2025-11-27	0.340	0.350	0.330	0.350	0.350	22,900
2025-11-25	0.350	0.350	0.340	0.350	0.350	17,804
2025-11-24	0.380	0.390	0.300	0.360	0.360	102,600
2025-11-21	0.380	0.380	0.380	0.380	0.380	11,300
2025-11-20	0.390	0.400	0.380	0.400	0.400	8,000
2025-11-19	0.410	0.410	0.410	0.410	0.410	100
2025-11-18	0.390	0.400	0.380	0.380	0.380	22,200
2025-11-17	0.400	0.420	0.400	0.410	0.410	71,400
2025-11-14	0.420	0.420	0.410	0.410	0.410	16,400
2025-11-13	0.420	0.430	0.420	0.430	0.430	5,700
2025-11-12	0.420	0.420	0.420	0.420	0.420	27,600
2025-11-11	0.440	0.440	0.430	0.430	0.430	14,534
2025-11-10	0.460	0.460	0.450	0.450	0.450	10,201
2025-11-07	0.420	0.500	0.420	0.460	0.460	26,603
2025-11-06	0.410	0.420	0.410	0.410	0.410	9,200
2025-11-05	0.410	0.410	0.410	0.410	0.410	10,083
2025-11-04	0.410	0.410	0.400	0.400	0.400	23,700
2025-11-03	0.400	0.420	0.400	0.410	0.410	43,600
2025-10-31	0.390	0.400	0.380	0.400	0.400	5,498
2025-10-30	0.400	0.400	0.390	0.390	0.390	8,398
2025-10-29	0.410	0.410	0.390	0.400	0.400	17,994
2025-10-28	0.430	0.430	0.390	0.410	0.410	30,263
2025-10-27	0.430	0.430	0.430	0.430	0.430	7,011
2025-10-24	0.430	0.430	0.430	0.430	0.430	21,006
2025-10-22	0.430	0.450	0.430	0.430	0.430	34,005
2025-10-21	0.450	0.450	0.450	0.450	0.450	12,502
2025-10-20	0.470	0.470	0.440	0.450	0.450	21,412
2025-10-17	0.470	0.480	0.450	0.470	0.470	11,100
2025-10-16	0.470	0.470	0.470	0.470	0.470	19,500
2025-10-15	0.470	0.480	0.470	0.470	0.470	1,220

← NewerPage 4 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.