BuilderSmart Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-16 | 1.660 | 1.690 | 1.660 | 1.690 | 1.690 | 200 |
| 2025-01-15 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2025-01-14 | 1.650 | 1.650 | 1.600 | 1.650 | 1.650 | 1,500 |
| 2025-01-13 | 1.670 | 1.680 | 1.610 | 1.650 | 1.650 | 2,300 |
| 2025-01-10 | 1.680 | 1.690 | 1.630 | 1.650 | 1.650 | 17,500 |
| 2025-01-09 | 1.700 | 1.740 | 1.670 | 1.680 | 1.680 | 8,500 |
| 2025-01-08 | 1.680 | 1.700 | 1.650 | 1.660 | 1.660 | 12,500 |
| 2025-01-07 | 1.680 | 1.710 | 1.670 | 1.700 | 1.700 | 7,300 |
| 2025-01-06 | 1.700 | 1.740 | 1.680 | 1.700 | 1.700 | 17,400 |
| 2025-01-03 | 1.680 | 1.710 | 1.670 | 1.700 | 1.700 | 10,800 |
| 2025-01-02 | 1.730 | 1.750 | 1.680 | 1.710 | 1.710 | 6,100 |
| 2024-12-30 | 1.770 | 1.770 | 1.650 | 1.660 | 1.660 | 14,500 |
| 2024-12-27 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 10,700 |
| 2024-12-26 | 1.750 | 1.750 | 1.700 | 1.720 | 1.720 | 13,400 |
| 2024-12-25 | 1.710 | 1.720 | 1.700 | 1.720 | 1.720 | 6,100 |
| 2024-12-24 | 1.760 | 1.760 | 1.710 | 1.730 | 1.730 | 7,500 |
| 2024-12-23 | 1.710 | 1.770 | 1.710 | 1.740 | 1.740 | 2,500 |
| 2024-12-20 | 1.750 | 1.750 | 1.720 | 1.740 | 1.740 | 2,300 |
| 2024-12-19 | 1.770 | 1.770 | 1.730 | 1.750 | 1.750 | 2,500 |
| 2024-12-18 | 1.740 | 1.780 | 1.730 | 1.750 | 1.750 | 2,200 |
| 2024-12-17 | 1.740 | 1.780 | 1.730 | 1.770 | 1.770 | 3,800 |
| 2024-12-16 | 1.740 | 1.780 | 1.730 | 1.780 | 1.780 | 10,300 |
| 2024-12-13 | 1.780 | 1.790 | 1.720 | 1.780 | 1.780 | 15,700 |
| 2024-12-12 | 1.730 | 1.780 | 1.720 | 1.770 | 1.770 | 11,000 |
| 2024-12-11 | 1.650 | 1.780 | 1.650 | 1.780 | 1.780 | 74,700 |
| 2024-12-09 | 1.650 | 1.700 | 1.650 | 1.700 | 1.700 | 33,200 |
| 2024-12-06 | 1.730 | 1.750 | 1.600 | 1.700 | 1.700 | 107,900 |
| 2024-12-04 | 1.740 | 1.750 | 1.740 | 1.750 | 1.750 | 2,200 |
| 2024-12-03 | 1.750 | 1.760 | 1.740 | 1.760 | 1.760 | 3,900 |
| 2024-12-02 | 1.750 | 1.770 | 1.750 | 1.770 | 1.770 | 3,800 |
| 2024-11-29 | 1.790 | 1.790 | 1.760 | 1.790 | 1.790 | 900 |
| 2024-11-28 | 1.780 | 1.790 | 1.740 | 1.780 | 1.780 | 25,500 |
| 2024-11-27 | 1.780 | 1.780 | 1.740 | 1.760 | 1.760 | 6,600 |
| 2024-11-26 | 1.760 | 1.770 | 1.740 | 1.770 | 1.770 | 6,400 |
| 2024-11-25 | 1.700 | 1.780 | 1.700 | 1.780 | 1.780 | 14,300 |
| 2024-11-22 | 1.800 | 1.800 | 1.750 | 1.780 | 1.780 | 3,400 |
| 2024-11-21 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 100 |
| 2024-11-20 | 1.800 | 1.800 | 1.750 | 1.800 | 1.800 | 12,300 |
| 2024-11-19 | 1.780 | 1.810 | 1.730 | 1.780 | 1.780 | 12,800 |
| 2024-11-18 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 0 |
| 2024-11-15 | 1.800 | 1.810 | 1.800 | 1.810 | 1.810 | 200 |
| 2024-11-14 | 1.800 | 1.810 | 1.770 | 1.790 | 1.790 | 8,100 |
| 2024-11-13 | 1.770 | 1.810 | 1.770 | 1.790 | 1.790 | 24,800 |
| 2024-11-12 | 1.780 | 1.790 | 1.760 | 1.780 | 1.780 | 4,600 |
| 2024-11-11 | 1.770 | 1.800 | 1.750 | 1.790 | 1.790 | 27,900 |
| 2024-11-08 | 1.800 | 1.810 | 1.800 | 1.810 | 1.810 | 2,800 |
| 2024-11-07 | 1.770 | 1.800 | 1.760 | 1.800 | 1.800 | 14,500 |
| 2024-11-06 | 1.770 | 1.800 | 1.770 | 1.800 | 1.800 | 4,300 |
| 2024-11-05 | 1.790 | 1.800 | 1.620 | 1.800 | 1.800 | 31,000 |
| 2024-11-04 | 1.770 | 1.800 | 1.770 | 1.800 | 1.800 | 7,400 |
| 2024-11-01 | 1.770 | 1.800 | 1.770 | 1.800 | 1.800 | 3,300 |
| 2024-10-31 | 1.770 | 1.820 | 1.720 | 1.810 | 1.810 | 3,200 |
| 2024-10-30 | 1.760 | 1.810 | 1.750 | 1.810 | 1.810 | 23,300 |
| 2024-10-29 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 0 |
| 2024-10-28 | 1.820 | 1.830 | 1.750 | 1.810 | 1.810 | 15,900 |
| 2024-10-25 | 1.780 | 1.820 | 1.670 | 1.800 | 1.800 | 27,200 |
| 2024-10-24 | 1.810 | 1.830 | 1.800 | 1.830 | 1.830 | 5,100 |
| 2024-10-22 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2024-10-21 | 1.800 | 1.900 | 1.770 | 1.800 | 1.800 | 44,500 |
| 2024-10-18 | 1.780 | 1.860 | 1.740 | 1.820 | 1.820 | 325,400 |
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.