BuilderSmart Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.650	0.680	0.640	0.640	0.640	9,110
2026-10-19	0.610	0.650	0.610	0.640	0.640	15,300
2026-10-15	0.620	0.660	0.620	0.630	0.630	25,200
2026-10-14	0.710	0.750	0.590	0.680	0.680	17,300
2026-10-12	0.690	0.710	0.690	0.700	0.700	6,400
2026-10-09	0.680	0.680	0.680	0.680	0.680	140
2026-10-08	0.700	0.700	0.660	0.680	0.680	14,120
2026-10-07	0.710	0.710	0.600	0.700	0.700	84,310
2026-10-06	0.620	0.620	0.590	0.610	0.610	72,910
2026-10-05	0.680	0.680	0.610	0.630	0.630	73,400
2026-10-02	0.710	0.710	0.680	0.680	0.680	31,559
2026-10-01	0.710	0.710	0.670	0.700	0.700	7,700
2026-09-30	0.720	0.720	0.670	0.700	0.700	36,600
2026-09-29	0.700	0.700	0.690	0.700	0.700	16,800
2026-09-28	0.690	0.700	0.690	0.700	0.700	5,100
2026-09-25	0.700	0.700	0.700	0.700	0.700	900
2026-09-24	0.690	0.700	0.680	0.700	0.700	21,130
2026-09-23	0.680	0.700	0.680	0.700	0.700	2,630
2026-09-22	0.690	0.690	0.690	0.690	0.690	8,019
2026-09-21	0.690	0.710	0.680	0.690	0.690	41,500
2026-09-18	0.700	0.710	0.690	0.710	0.710	78,700
2026-09-17	0.700	0.710	0.690	0.690	0.690	26,700
2026-09-16	0.720	0.720	0.690	0.700	0.700	3,400
2026-09-15	0.740	0.740	0.690	0.720	0.720	4,100
2026-09-14	0.720	0.760	0.710	0.730	0.730	28,300
2026-09-11	0.720	0.780	0.690	0.720	0.720	153,590
2026-09-10	0.640	0.760	0.640	0.720	0.720	247,120
2026-09-09	0.620	0.650	0.620	0.640	0.640	49,800
2026-09-08	0.620	0.620	0.600	0.620	0.620	2,603
2026-09-07	0.610	0.620	0.580	0.620	0.620	123,400
2026-09-04	0.620	0.620	0.550	0.620	0.620	26,939
2026-09-03	0.610	0.610	0.610	0.610	0.610	1,514
2026-09-02	0.620	0.620	0.600	0.610	0.610	164,379
2026-09-01	0.670	0.670	0.620	0.620	0.620	81,500
2026-08-31	0.670	0.740	0.650	0.680	0.680	59,910
2026-08-28	0.670	0.670	0.640	0.650	0.650	106,902
2026-08-27	0.660	0.670	0.650	0.660	0.660	6,901
2026-08-26	0.640	0.670	0.640	0.640	0.640	15,900
2026-08-25	0.630	0.760	0.620	0.640	0.640	162,122
2026-08-24	0.680	0.690	0.670	0.680	0.680	25,300
2026-08-21	0.700	0.700	0.680	0.690	0.690	10,512
2026-08-20	0.700	0.700	0.700	0.700	0.700	100
2026-08-19	0.710	0.710	0.650	0.670	0.670	10,500
2026-08-18	0.720	0.720	0.680	0.700	0.700	33,510
2026-08-17	0.690	0.730	0.690	0.720	0.720	40,210
2026-08-14	0.780	0.780	0.690	0.690	0.690	25,811
2026-08-13	0.750	0.790	0.750	0.760	0.760	40,801
2026-08-11	0.760	0.760	0.720	0.720	0.720	3,400
2026-08-10	0.730	0.770	0.730	0.760	0.760	6,101
2026-08-07	0.750	0.780	0.740	0.740	0.740	11,510
2026-08-06	0.750	0.800	0.750	0.780	0.780	63,400
2026-08-05	0.760	0.780	0.730	0.770	0.770	34,900
2026-08-04	0.790	0.790	0.730	0.760	0.760	26,101
2026-08-03	0.820	0.820	0.760	0.790	0.790	39,855
2026-07-31	0.740	0.770	0.740	0.760	0.760	20,500
2026-07-30	0.720	0.780	0.720	0.760	0.760	20,300
2026-07-27	0.730	0.800	0.690	0.780	0.780	116,720
2026-07-24	0.800	0.800	0.730	0.760	0.760	186,110
2026-07-23	0.840	0.850	0.780	0.800	0.800	79,135
2026-07-22	0.850	0.850	0.790	0.820	0.820	296,509

Page 1 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.