Singapore markets open in 6 hours 43 minutes

BuilderSmart Public Company Limited (BSM.BK)

Thailand - Thailand Delayed Price. Currency in THB
Add to watchlist
0.3500-0.0100 (-2.78%)
At close: 04:37PM ICT
Time period:
10 Aug 2021 - 10 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
DateOpenHighLowClose*Adj. close**Volume
09 Aug 20220.36000.36000.35000.35000.35001,057,300
08 Aug 20220.35000.36000.34000.36000.3600443,900
05 Aug 20220.35000.36000.35000.35000.3500588,900
04 Aug 20220.35000.36000.35000.35000.3500920,400
03 Aug 20220.36000.36000.35000.35000.3500915,100
02 Aug 20220.35000.36000.34000.36000.36002,037,900
01 Aug 20220.33000.35000.33000.34000.3400141,600
27 Jul 20220.35000.35000.33000.34000.340094,800
26 Jul 20220.34000.35000.34000.34000.3400133,700
25 Jul 20220.35000.35000.33000.34000.34001,450,300
22 Jul 20220.34000.35000.33000.34000.34003,039,500
21 Jul 20220.34000.35000.33000.34000.3400389,200
20 Jul 20220.33000.35000.33000.34000.3400666,300
19 Jul 20220.34000.34000.33000.34000.34001,125,400
18 Jul 20220.33000.34000.32000.33000.3300258,900
15 Jul 20220.34000.34000.32000.33000.3300187,300
14 Jul 20220.34000.34000.33000.33000.3300954,700
12 Jul 20220.34000.34000.33000.33000.3300226,200
11 Jul 20220.34000.34000.33000.33000.330019,100
08 Jul 20220.33000.34000.33000.33000.3300193,500
07 Jul 20220.31000.33000.31000.33000.3300545,800
06 Jul 20220.31000.33000.31000.32000.32001,678,400
05 Jul 20220.35000.35000.31000.32000.32001,871,800
04 Jul 20220.35000.35000.34000.34000.34001,762,000
01 Jul 20220.35000.35000.34000.35000.3500177,900
30 Jun 20220.35000.35000.34000.34000.3400585,700
29 Jun 20220.35000.35000.34000.34000.3400550,400
28 Jun 20220.35000.35000.34000.34000.34001,440,700
27 Jun 20220.33000.34000.33000.34000.34001,085,200
24 Jun 20220.35000.35000.34000.34000.3400463,200
23 Jun 20220.33000.34000.33000.34000.3400715,600
22 Jun 20220.35000.35000.34000.34000.34001,280,100
21 Jun 20220.34000.34000.33000.33000.3300471,700
20 Jun 20220.35000.35000.33000.33000.33001,030,700
17 Jun 20220.35000.35000.33000.35000.35002,794,200
16 Jun 20220.36000.37000.35000.35000.35001,028,200
15 Jun 20220.37000.37000.36000.36000.3600805,300
14 Jun 20220.36000.37000.35000.37000.37002,454,200
13 Jun 20220.37000.38000.36000.37000.37004,222,700
10 Jun 20220.37000.38000.37000.38000.3800620,400
09 Jun 20220.38000.39000.37000.37000.37004,048,800
08 Jun 20220.36000.39000.35000.38000.380012,798,600
07 Jun 20220.36000.37000.35000.36000.36002,286,300
06 Jun 20220.38000.39000.36000.37000.37007,028,400
02 Jun 20220.34000.38000.34000.37000.370012,807,000
01 Jun 20220.34000.34000.33000.34000.3400120,100
31 May 20220.34000.34000.33000.33000.3300389,400
30 May 20220.33000.34000.33000.33000.3300409,100
27 May 20220.34000.34000.33000.33000.3300172,100
26 May 20220.34000.34000.33000.34000.3400338,600
25 May 20220.33000.34000.33000.33000.3300354,100
24 May 20220.33000.34000.32000.33000.3300884,800
23 May 20220.32000.34000.32000.33000.33001,991,900
20 May 20220.32000.33000.31000.32000.3200464,500
19 May 20220.32000.32000.30000.32000.32002,714,300
18 May 20220.33000.33000.31000.33000.33001,021,500
17 May 20220.33000.33000.32000.33000.3300508,200
13 May 20220.32000.33000.32000.33000.3300579,500
12 May 20220.32000.33000.31000.31000.3100421,100
11 May 20220.33000.33000.32000.32000.3200177,400
10 May 20220.31000.33000.31000.32000.3200933,700
09 May 20220.32000.33000.31000.31000.31001,693,600
06 May 20220.33000.34000.31000.32000.32004,039,700
05 May 20220.34000.34000.33000.34000.3400198,000
03 May 20220.34000.35000.33000.33000.3300703,300
29 Apr 20220.35000.35000.34000.35000.3500564,000
28 Apr 20220.34000.35000.34000.35000.3500374,900
27 Apr 20220.34000.35000.33000.34000.3400939,700
26 Apr 20220.34000.35000.34000.35000.3500589,500
25 Apr 20220.35000.35000.34000.34000.34001,399,400
22 Apr 20220.34000.35000.33000.34000.3400799,200
21 Apr 20220.34000.36000.33000.33000.33006,530,500
20 Apr 20220.34000.34000.33000.34000.3400612,800
19 Apr 20220.32000.34000.32000.34000.3400847,100
18 Apr 20220.34000.34000.32000.32000.32002,409,800
12 Apr 20220.34000.35000.33000.34000.3400392,500
11 Apr 20220.35000.36000.33000.34000.34002,212,500
08 Apr 20220.35000.36000.35000.35000.3500587,500
07 Apr 20220.36000.36000.34000.35000.35001,116,000
05 Apr 20220.36000.36000.35000.35000.35001,126,000
04 Apr 20220.36000.36000.35000.35000.35002,318,000
01 Apr 20220.36000.38000.35000.35000.35007,177,700
31 Mar 20220.35000.36000.35000.36000.3600615,200
30 Mar 20220.36000.36000.35000.35000.35001,124,400
29 Mar 20220.36000.37000.35000.36000.36003,617,300
28 Mar 20220.36000.37000.34000.35000.35004,169,100
25 Mar 20220.36000.37000.36000.37000.3700863,300
24 Mar 20220.37000.38000.35000.36000.36003,881,700
23 Mar 20220.34000.38000.34000.37000.370011,221,300
22 Mar 20220.34000.35000.34000.34000.34001,068,600
21 Mar 20220.34000.35000.33000.34000.34002,346,400
18 Mar 20220.35000.35000.34000.34000.34001,199,900
17 Mar 20220.36000.36000.34000.34000.34001,711,500
16 Mar 20220.34000.35000.34000.34000.3400920,600
15 Mar 20220.35000.36000.33000.34000.340011,584,800
14 Mar 20220.35000.35000.33000.34000.34001,467,000
11 Mar 20220.35000.35000.33000.35000.35002,375,100
10 Mar 20220.34000.35000.33000.35000.35002,362,400
09 Mar 20220.33000.34000.31000.34000.34001,670,800
08 Mar 20220.31000.35000.28000.31000.310012,310,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...