BuilderSmart Public Co., Ltd. (BSM) Historical Prices

Time Period

Events

TH:BSM historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.55	0.69	0.54	0.62	0.62	+14.81%	14,404	0.40
Nov 10, 2026	0.52	0.56	0.52	0.54	0.54	-1.82%	11,299	0.31
Nov 09, 2026	0.58	0.58	0.51	0.52	0.52	-5.45%	6,900	0.19
Nov 06, 2026	0.65	0.65	0.55	0.55	0.55	-6.78%	2,600	0.07
Nov 05, 2026	0.59	0.69	0.54	0.59	0.59	+3.51%	73,400	2.06
Nov 04, 2026	0.59	0.59	0.56	0.57	0.57	0.00%	4,201	0.12
Nov 03, 2026	0.65	0.65	0.56	0.57	0.57	-8.06%	9,830	0.27
Nov 02, 2026	0.56	0.63	0.56	0.62	0.62	+8.77%	45,760	1.25
Oct 30, 2026	0.66	0.66	0.57	0.57	0.57	-12.31%	33,000	0.91
Oct 29, 2026	0.66	0.67	0.61	0.65	0.65	+6.56%	5,101	0.14
Oct 28, 2026	0.69	0.69	0.61	0.61	0.61	-3.17%	63,500	1.75
Oct 27, 2026	0.63	0.70	0.63	0.63	0.63	-8.70%	31,000	0.86
Oct 26, 2026	0.69	0.69	0.69	0.69	0.69	0.00%	2,000	0.06
Oct 23, 2026	0.69	0.70	0.65	0.69	0.69	0.00%	0	0.00
Oct 22, 2026	0.70	0.70	0.65	0.69	0.69	+1.47%	1,400	0.04
Oct 21, 2026	0.64	0.72	0.64	0.68	0.68	+6.25%	22,520	0.56
Oct 20, 2026	0.65	0.68	0.64	0.64	0.64	0.00%	9,110	0.22
Oct 19, 2026	0.61	0.65	0.61	0.64	0.64	+1.59%	15,300	0.33
Oct 16, 2026	0.63	0.66	0.62	0.63	0.63	0.00%	0	0.00
Oct 15, 2026	0.62	0.66	0.62	0.63	0.63	-7.35%	25,200	0.54
Oct 14, 2026	0.71	0.75	0.59	0.68	0.68	-2.86%	17,302	0.36
Oct 13, 2026	0.70	0.71	0.69	0.70	0.70	0.00%	0	0.00
Oct 12, 2026	0.69	0.71	0.69	0.70	0.70	+2.94%	6,400	0.12
Oct 09, 2026	0.68	0.68	0.68	0.68	0.68	0.00%	140	0.00
Oct 08, 2026	0.70	0.70	0.66	0.68	0.68	-2.86%	14,120	0.21
Oct 07, 2026	0.71	0.71	0.60	0.70	0.70	+14.75%	84,310	1.14
Oct 06, 2026	0.62	0.62	0.59	0.61	0.61	-3.17%	72,910	0.73
Oct 05, 2026	0.68	0.68	0.61	0.63	0.63	-7.35%	73,400	0.66
Oct 02, 2026	0.71	0.71	0.68	0.68	0.68	-2.86%	31,559	0.20
Oct 01, 2026	0.71	0.71	0.67	0.70	0.70	0.00%	7,700	0.03
Sep 30, 2026	0.72	0.72	0.67	0.70	0.70	0.00%	36,600	0.12
Sep 29, 2026	0.70	0.70	0.69	0.70	0.70	0.00%	16,800	0.05
Sep 28, 2026	0.69	0.70	0.69	0.70	0.70	0.00%	5,108	0.01
Sep 25, 2026	0.70	0.70	0.70	0.70	0.70	0.00%	900	0.00
Sep 24, 2026	0.69	0.70	0.68	0.70	0.70	0.00%	21,130	0.05
Sep 23, 2026	0.68	0.70	0.68	0.70	0.70	+1.45%	2,630	0.01
Sep 22, 2026	0.69	0.69	0.69	0.69	0.69	0.00%	8,019	0.02
Sep 21, 2026	0.69	0.71	0.68	0.69	0.69	-2.82%	41,500	0.08
Sep 18, 2026	0.70	0.71	0.69	0.71	0.71	+2.90%	78,700	0.15
Sep 17, 2026	0.70	0.71	0.69	0.69	0.69	-1.43%	26,700	0.05
Sep 16, 2026	0.72	0.72	0.69	0.70	0.70	-2.78%	3,400	0.01
Sep 15, 2026	0.74	0.74	0.69	0.72	0.72	-1.37%	4,100	0.01
Sep 14, 2026	0.72	0.76	0.71	0.73	0.73	+1.39%	28,300	0.05
Sep 11, 2026	0.72	0.78	0.69	0.72	0.72	0.00%	153,590	0.29
Sep 10, 2026	0.64	0.76	0.64	0.72	0.72	+12.50%	247,120	0.46
Sep 09, 2026	0.62	0.65	0.62	0.64	0.64	+3.23%	49,800	0.09
Sep 08, 2026	0.62	0.62	0.60	0.62	0.62	0.00%	2,603	0.00
Sep 07, 2026	0.61	0.62	0.58	0.62	0.62	0.00%	123,400	0.23
Sep 04, 2026	0.62	0.62	0.55	0.62	0.62	+1.64%	26,939	0.05
Sep 03, 2026	0.61	0.61	0.61	0.61	0.61	0.00%	1,514	0.00

BuilderSmart Public Co., Ltd. historical prices

BuilderSmart Public Co., Ltd. (BSM) Historical Prices

Become an Expert with TipRanks Premium