BuilderSmart Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-17	1.950	1.960	1.940	1.960	1.960	14,000
2024-10-16	1.960	1.960	1.960	1.960	1.960	0
2024-10-15	1.960	1.970	1.960	1.960	1.960	7,100
2024-10-11	1.950	1.970	1.950	1.970	1.970	16,600
2024-10-10	1.960	1.980	1.900	1.970	1.970	10,200
2024-10-09	1.960	1.980	1.950	1.980	1.980	26,300
2024-10-08	1.990	1.990	1.980	1.980	1.980	25,200
2024-10-07	2.000	2.000	1.960	1.970	1.970	7,500
2024-10-04	2.000	2.000	1.950	1.970	1.970	10,600
2024-10-03	2.000	2.000	1.920	1.950	1.950	37,700
2024-10-02	2.000	2.020	1.930	1.970	1.970	16,900
2024-10-01	2.020	2.020	1.970	1.980	1.980	25,800
2024-09-30	2.000	2.020	1.950	1.970	1.970	62,800
2024-09-27	2.000	2.000	2.000	2.000	2.000	0
2024-09-26	2.020	2.020	2.000	2.000	2.000	18,000
2024-09-25	2.000	2.040	1.980	2.020	2.020	49,000
2024-09-24	2.000	2.020	1.990	2.000	2.000	13,000
2024-09-23	2.000	2.020	1.990	2.000	2.000	211,100
2024-09-20	2.080	2.080	2.080	2.080	2.080	0
2024-09-19	2.080	2.080	2.080	2.080	2.080	0
2024-09-18	2.080	2.080	2.080	2.080	2.080	0
2024-09-17	2.080	2.100	2.060	2.080	2.080	27,500
2024-09-16	2.100	2.100	2.100	2.100	2.100	0
2024-09-13	2.100	2.140	2.060	2.100	2.100	29,400
2024-09-12	2.200	2.200	2.080	2.100	2.100	69,600
2024-09-11	2.180	2.220	2.140	2.160	2.160	12,200
2024-09-10	2.280	2.280	2.140	2.160	2.160	80,000
2024-09-09	2.240	2.240	2.240	2.240	2.240	0
2024-09-06	2.280	2.300	2.200	2.240	2.240	43,200
2024-09-05	2.260	2.300	2.200	2.240	2.240	35,400
2024-09-04	2.200	2.260	2.180	2.200	2.200	7,126
2024-09-03	0.000	0.000	0.000	0.000	0.000	0
2024-09-02	2.280	2.280	2.280	2.280	2.280	0
2024-08-30	2.240	2.280	2.240	2.280	2.280	1,800
2024-08-29	2.300	2.300	2.240	2.280	2.280	2,100
2024-08-28	2.300	2.300	2.240	2.240	2.240	7,000
2024-08-27	2.300	2.300	2.300	2.300	2.300	400
2024-08-26	2.300	2.320	2.280	2.280	2.280	2,900
2024-08-23	2.220	2.300	2.120	2.300	2.300	200,600
2024-08-22	2.320	2.320	2.320	2.320	2.320	0
2024-08-21	2.280	2.320	2.280	2.320	2.320	9,800
2024-08-20	2.320	2.340	2.280	2.320	2.320	1,600
2024-08-19	2.280	2.280	2.280	2.280	2.280	0
2024-08-16	2.320	2.400	2.240	2.280	2.280	12,376,400
2024-08-15	2.300	2.400	2.300	2.380	2.380	31,400
2024-08-14	2.280	2.380	2.260	2.300	2.300	21,100
2024-08-13	2.280	2.300	2.120	2.280	2.280	46,500
2024-08-09	2.400	2.440	2.340	2.400	2.400	18,900
2024-08-08	2.440	2.440	2.440	2.440	2.440	0
2024-08-07	2.380	2.440	2.300	2.440	2.440	33,500
2024-08-06	2.440	2.460	2.360	2.440	2.440	84,700
2024-08-05	2.380	2.440	2.340	2.340	2.340	9,500
2024-08-02	2.360	2.360	2.360	2.360	2.360	0
2024-08-01	2.400	2.460	2.360	2.360	2.360	35,900
2024-07-31	2.300	2.460	2.220	2.460	2.460	83,900
2024-07-30	2.280	2.280	2.280	2.280	2.280	0
2024-07-26	2.320	2.360	2.160	2.280	2.280	226,300
2024-07-25	2.400	2.480	2.300	2.360	2.360	40,100
2024-07-24	2.400	2.500	2.340	2.440	2.440	19,600
2024-07-23	2.440	2.500	2.400	2.500	2.500	4,300

← NewerPage 9 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.