BuilderSmart Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-17	0.600	0.600	0.600	0.600	0.600	1,200
2025-07-16	0.600	0.600	0.580	0.600	0.600	3,700
2025-07-15	0.580	0.620	0.580	0.580	0.580	341,200
2025-07-14	0.630	0.630	0.550	0.590	0.590	95,600
2025-07-11	0.670	0.670	0.670	0.670	0.670	100
2025-07-09	0.630	0.660	0.630	0.660	0.660	27,100
2025-07-08	0.620	0.680	0.620	0.650	0.650	4,400
2025-07-07	0.680	0.680	0.680	0.680	0.680	0
2025-07-04	0.630	0.680	0.630	0.680	0.680	7,800
2025-07-03	0.620	0.670	0.620	0.670	0.670	4,000
2025-07-02	0.680	0.680	0.650	0.670	0.670	5,500
2025-07-01	0.640	0.670	0.640	0.670	0.670	5,800
2025-06-30	0.680	0.680	0.680	0.680	0.680	2,600
2025-06-27	0.680	0.680	0.680	0.680	0.680	0
2025-06-26	0.670	0.680	0.670	0.680	0.680	4,400
2025-06-25	0.670	0.670	0.640	0.670	0.670	23,800
2025-06-24	0.630	0.630	0.630	0.630	0.630	100
2025-06-23	0.670	0.670	0.630	0.630	0.630	3,100
2025-06-20	0.670	0.680	0.640	0.670	0.670	2,900
2025-06-19	0.670	0.670	0.670	0.670	0.670	100
2025-06-18	0.680	0.680	0.680	0.680	0.680	0
2025-06-17	0.680	0.680	0.640	0.680	0.680	11,700
2025-06-16	0.670	0.680	0.640	0.660	0.660	12,200
2025-06-13	0.690	0.700	0.620	0.680	0.680	16,900
2025-06-12	0.700	0.720	0.700	0.710	0.710	13,400
2025-06-11	0.730	0.760	0.700	0.730	0.730	65,100
2025-06-10	0.740	0.850	0.700	0.730	0.730	134,300
2025-06-09	0.770	0.770	0.700	0.770	0.770	9,900
2025-06-06	0.750	0.780	0.690	0.730	0.730	225,600
2025-06-05	0.770	0.780	0.750	0.780	0.780	2,700
2025-06-04	0.720	0.780	0.720	0.760	0.760	6,800
2025-05-30	0.830	0.830	0.700	0.720	0.720	94,400
2025-05-29	0.800	0.990	0.770	0.790	0.790	74,000
2025-05-28	0.780	0.800	0.760	0.790	0.790	8,100
2025-05-27	0.780	0.790	0.780	0.790	0.790	200
2025-05-26	0.820	0.820	0.690	0.770	0.770	18,800
2025-05-23	0.800	0.820	0.800	0.810	0.810	13,500
2025-05-22	0.800	0.810	0.800	0.800	0.800	900
2025-05-21	0.770	0.800	0.770	0.800	0.800	3,700
2025-05-20	0.660	0.790	0.660	0.790	0.790	32,400
2025-05-19	0.800	0.850	0.590	0.700	0.700	108,000
2025-05-16	0.820	0.930	0.800	0.830	0.830	16,200
2025-05-15	0.810	0.840	0.590	0.820	0.820	14,200
2025-05-14	0.820	0.840	0.810	0.840	0.840	12,100
2025-05-13	0.830	0.860	0.830	0.830	0.830	21,300
2025-05-09	0.850	0.850	0.840	0.850	0.850	1,500
2025-05-08	0.810	0.830	0.780	0.830	0.830	8,800
2025-05-07	0.800	0.850	0.800	0.850	0.850	5,700
2025-05-06	0.850	0.850	0.750	0.830	0.830	11,400
2025-05-02	0.830	0.850	0.830	0.840	0.840	3,000
2025-04-30	0.840	0.880	0.790	0.830	0.830	38,800
2025-04-29	0.860	0.860	0.790	0.810	0.810	5,700
2025-04-28	0.800	0.870	0.800	0.840	0.840	7,900
2025-04-25	0.810	0.870	0.810	0.860	0.860	10,700
2025-04-24	0.800	0.950	0.800	0.820	0.820	28,900
2025-04-23	0.790	0.800	0.760	0.800	0.800	10,600
2025-04-22	0.730	0.830	0.730	0.780	0.780	25,900
2025-04-21	0.700	0.730	0.700	0.720	0.720	12,200
2025-04-18	0.680	0.720	0.680	0.710	0.710	12,200
2025-04-17	0.690	0.720	0.690	0.710	0.710	18,700

← NewerPage 6 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.