Smart Concrete Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.600	0.600	0.590	0.600	0.600	213,800
2026-10-15	0.590	0.600	0.590	0.600	0.600	233,100
2026-10-14	0.590	0.600	0.590	0.590	0.590	148,570
2026-10-12	0.600	0.600	0.590	0.600	0.600	168,718
2026-10-09	0.600	0.600	0.590	0.600	0.600	277,709
2026-10-08	0.590	0.600	0.590	0.590	0.590	233,241
2026-10-07	0.590	0.600	0.590	0.590	0.590	735,931
2026-10-06	0.600	0.610	0.590	0.600	0.600	401,714
2026-10-05	0.610	0.610	0.590	0.610	0.610	120,764
2026-10-02	0.610	0.610	0.590	0.600	0.600	199,100
2026-10-01	0.610	0.610	0.590	0.600	0.600	1,712,732
2026-09-30	0.620	0.620	0.580	0.610	0.610	1,539,000
2026-09-29	0.610	0.620	0.610	0.620	0.620	154,200
2026-09-28	0.610	0.620	0.610	0.620	0.620	145,000
2026-09-25	0.620	0.620	0.610	0.610	0.610	326,854
2026-09-24	0.610	0.620	0.610	0.620	0.620	193,211
2026-09-23	0.610	0.620	0.610	0.620	0.620	626,504
2026-09-22	0.620	0.620	0.610	0.620	0.620	548,100
2026-09-21	0.610	0.620	0.610	0.610	0.610	1,188,606
2026-09-18	0.600	0.620	0.600	0.620	0.620	542,602
2026-09-17	0.610	0.620	0.610	0.610	0.610	686,102
2026-09-16	0.630	0.630	0.610	0.610	0.610	750,350
2026-09-15	0.620	0.630	0.620	0.620	0.620	1,733,317
2026-09-14	0.630	0.640	0.620	0.630	0.630	455,804
2026-09-11	0.640	0.640	0.620	0.630	0.630	2,566,720
2026-09-10	0.630	0.640	0.620	0.640	0.640	1,486,763
2026-09-09	0.630	0.640	0.610	0.620	0.620	887,318
2026-09-08	0.630	0.640	0.620	0.630	0.630	187,088
2026-09-07	0.630	0.640	0.630	0.630	0.630	130,510
2026-09-04	0.620	0.630	0.620	0.630	0.630	345,309
2026-09-03	0.630	0.630	0.620	0.620	0.620	736,221
2026-09-02	0.630	0.630	0.620	0.620	0.620	2,386,511
2026-09-01	0.650	0.660	0.640	0.640	0.640	1,074,903
2026-08-31	0.660	0.660	0.650	0.660	0.660	325,705
2026-08-28	0.660	0.660	0.650	0.650	0.650	1,211,524
2026-08-27	0.660	0.670	0.650	0.660	0.660	1,948,554
2026-08-26	0.670	0.680	0.640	0.660	0.660	3,358,556
2026-08-25	0.690	0.690	0.660	0.680	0.680	5,749,751
2026-08-24	0.680	0.720	0.670	0.680	0.680	19,470,980
2026-08-21	0.620	0.690	0.620	0.680	0.680	30,455,088
2026-08-20	0.610	0.630	0.600	0.620	0.620	1,605,405
2026-08-19	0.610	0.620	0.590	0.610	0.610	1,892,909
2026-08-18	0.600	0.610	0.600	0.600	0.600	1,914,540
2026-08-17	0.600	0.610	0.590	0.610	0.610	1,791,302
2026-08-14	0.600	0.610	0.580	0.600	0.600	1,944,094
2026-08-13	0.590	0.600	0.570	0.600	0.600	3,675,216
2026-08-11	0.590	0.590	0.580	0.590	0.590	229,100
2026-08-10	0.590	0.590	0.570	0.590	0.590	574,662
2026-08-07	0.580	0.590	0.570	0.570	0.570	182,704
2026-08-06	0.590	0.590	0.570	0.580	0.580	241,772
2026-08-05	0.580	0.590	0.570	0.590	0.590	291,260
2026-08-04	0.590	0.590	0.570	0.580	0.580	1,389,006
2026-08-03	0.590	0.590	0.570	0.590	0.590	1,292,950
2026-07-31	0.550	0.590	0.550	0.580	0.580	2,962,189
2026-07-30	0.560	0.560	0.540	0.550	0.550	503,400
2026-07-27	0.550	0.560	0.550	0.550	0.550	175,525
2026-07-24	0.560	0.560	0.550	0.550	0.550	290,107
2026-07-23	0.560	0.570	0.550	0.550	0.550	337,309
2026-07-22	0.560	0.570	0.550	0.550	0.550	160,831
2026-07-21	0.570	0.570	0.560	0.560	0.560	234,620

Page 1 of 21 · 1,211 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-20	0.0675 THB
2025-04-28	0.0485 THB
2024-04-22	0.0912 THB
2023-04-25	0.0365 THB
2022-04-28	0.0400 THB
2021-05-10	0.0700 THB
2020-05-21	0.0500 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.