BuilderSmart Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-14	0.500	0.500	0.470	0.470	0.470	40,470
2025-10-10	0.520	0.520	0.500	0.500	0.500	6,020
2025-10-09	0.520	0.520	0.510	0.510	0.510	7,200
2025-10-08	0.530	0.530	0.500	0.520	0.520	29,400
2025-10-07	0.540	0.540	0.540	0.540	0.540	2,000
2025-10-06	0.530	0.530	0.530	0.530	0.530	7,700
2025-10-03	0.540	0.540	0.540	0.540	0.540	2,000
2025-10-02	0.560	0.560	0.540	0.540	0.540	5,500
2025-10-01	0.560	0.560	0.560	0.560	0.560	3,605
2025-09-30	0.560	0.570	0.560	0.570	0.570	26,170
2025-09-29	0.590	0.590	0.560	0.580	0.580	29,200
2025-09-26	0.590	0.590	0.580	0.590	0.590	10,034
2025-09-25	0.570	0.590	0.560	0.590	0.590	25,209
2025-09-24	0.560	0.570	0.560	0.570	0.570	14,002
2025-09-23	0.570	0.580	0.570	0.570	0.570	20,700
2025-09-22	0.560	0.600	0.560	0.570	0.570	60,300
2025-09-19	0.560	0.560	0.550	0.560	0.560	52,100
2025-09-18	0.560	0.570	0.550	0.550	0.550	286,900
2025-09-17	0.550	0.560	0.540	0.560	0.560	184,300
2025-09-16	0.530	0.550	0.530	0.540	0.540	8,600
2025-09-15	0.540	0.550	0.510	0.550	0.550	15,501
2025-09-12	0.540	0.540	0.510	0.520	0.520	18,500
2025-09-11	0.540	0.550	0.530	0.530	0.530	12,100
2025-09-10	0.530	0.530	0.530	0.530	0.530	100
2025-09-09	0.520	0.540	0.520	0.540	0.540	22,123
2025-09-08	0.530	0.530	0.520	0.530	0.530	4,200
2025-09-05	0.530	0.530	0.520	0.530	0.530	3,781
2025-09-04	0.540	0.540	0.530	0.530	0.530	1,320
2025-09-03	0.510	0.530	0.510	0.530	0.530	23,356
2025-09-02	0.530	0.530	0.530	0.530	0.530	8,400
2025-09-01	0.520	0.530	0.510	0.530	0.530	6,500
2025-08-29	0.540	0.540	0.520	0.530	0.530	24,200
2025-08-28	0.530	0.540	0.530	0.540	0.540	2,100
2025-08-27	0.520	0.540	0.520	0.530	0.530	33,400
2025-08-26	0.540	0.540	0.520	0.520	0.520	30,200
2025-08-25	0.550	0.560	0.540	0.560	0.560	4,100
2025-08-22	0.550	0.560	0.550	0.550	0.550	4,200
2025-08-21	0.550	0.550	0.530	0.550	0.550	23,900
2025-08-20	0.550	0.550	0.530	0.550	0.550	3,500
2025-08-19	0.550	0.550	0.540	0.540	0.540	2,000
2025-08-18	0.560	0.560	0.550	0.550	0.550	5,700
2025-08-15	0.580	0.580	0.580	0.580	0.580	300
2025-08-14	0.570	0.580	0.560	0.580	0.580	22,100
2025-08-13	0.570	0.590	0.570	0.590	0.590	4,600
2025-08-08	0.580	0.590	0.570	0.590	0.590	2,100
2025-08-07	0.580	0.590	0.580	0.590	0.590	2,000
2025-08-06	0.600	0.600	0.570	0.570	0.570	12,400
2025-08-05	0.580	0.600	0.570	0.570	0.570	7,500
2025-08-04	0.580	0.600	0.580	0.600	0.600	15,300
2025-08-01	0.600	0.600	0.600	0.600	0.600	2,100
2025-07-31	0.580	0.600	0.580	0.580	0.580	9,400
2025-07-30	0.590	0.610	0.580	0.610	0.610	12,000
2025-07-29	0.600	0.610	0.600	0.600	0.600	2,200
2025-07-25	0.610	0.610	0.600	0.600	0.600	2,500
2025-07-24	0.610	0.610	0.600	0.600	0.600	4,400
2025-07-23	0.600	0.610	0.590	0.610	0.610	9,000
2025-07-22	0.590	0.600	0.590	0.600	0.600	2,800
2025-07-21	0.590	0.630	0.590	0.620	0.620	4,000
2025-07-18	0.600	0.600	0.590	0.590	0.590	1,000
2025-07-17	0.600	0.600	0.600	0.600	0.600	1,200

← NewerPage 5 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.