Smart Concrete Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	0.690	0.700	0.690	0.700	0.583	1,901,400
2024-07-25	0.680	0.690	0.680	0.690	0.575	2,084,052
2024-07-24	0.680	0.690	0.670	0.680	0.567	2,772,850
2024-07-23	0.700	0.700	0.680	0.680	0.567	4,024,900
2024-07-19	0.700	0.700	0.690	0.700	0.583	1,519,716
2024-07-18	0.700	0.700	0.680	0.690	0.575	3,133,232
2024-07-17	0.710	0.720	0.690	0.690	0.575	4,852,812
2024-07-16	0.710	0.720	0.700	0.700	0.583	2,885,635
2024-07-15	0.710	0.720	0.700	0.710	0.592	2,770,308
2024-07-12	0.720	0.730	0.710	0.710	0.592	6,313,912
2024-07-11	0.720	0.720	0.710	0.710	0.592	1,961,315
2024-07-10	0.710	0.720	0.710	0.710	0.592	2,104,109
2024-07-09	0.710	0.720	0.700	0.700	0.583	1,624,525
2024-07-08	0.710	0.720	0.700	0.720	0.600	1,184,203
2024-07-05	0.690	0.710	0.680	0.710	0.592	3,442,714
2024-07-04	0.690	0.700	0.680	0.690	0.575	1,614,980
2024-07-03	0.700	0.710	0.670	0.680	0.567	7,095,132
2024-07-02	0.720	0.730	0.690	0.700	0.583	8,326,728
2024-07-01	0.720	0.730	0.710	0.720	0.600	1,114,802
2024-06-28	0.700	0.720	0.700	0.720	0.600	2,905,233
2024-06-27	0.720	0.730	0.710	0.710	0.592	2,116,101
2024-06-26	0.730	0.740	0.710	0.720	0.600	4,248,700
2024-06-25	0.730	0.740	0.720	0.730	0.608	1,037,148
2024-06-24	0.750	0.750	0.710	0.730	0.608	3,485,982
2024-06-21	0.720	0.760	0.710	0.750	0.625	3,055,623
2024-06-20	0.720	0.720	0.710	0.710	0.592	552,865
2024-06-19	0.730	0.730	0.700	0.710	0.592	3,561,883
2024-06-18	0.720	0.730	0.710	0.720	0.600	660,118
2024-06-17	0.720	0.730	0.710	0.710	0.592	1,609,808
2024-06-14	0.730	0.740	0.710	0.720	0.600	1,848,215
2024-06-13	0.740	0.750	0.730	0.740	0.617	1,163,921
2024-06-12	0.730	0.730	0.720	0.730	0.608	1,607,717
2024-06-11	0.720	0.740	0.720	0.720	0.600	817,600
2024-06-10	0.740	0.740	0.710	0.720	0.600	2,531,610
2024-06-07	0.700	0.740	0.700	0.740	0.617	2,761,404
2024-06-06	0.750	0.760	0.700	0.700	0.583	5,773,105
2024-06-05	0.760	0.770	0.740	0.750	0.625	2,651,014
2024-06-04	0.770	0.780	0.750	0.750	0.625	2,624,817
2024-05-31	0.800	0.800	0.770	0.770	0.642	4,722,811
2024-05-30	0.790	0.800	0.770	0.800	0.667	6,495,554
2024-05-29	0.810	0.810	0.790	0.790	0.658	2,856,406
2024-05-28	0.810	0.820	0.800	0.810	0.675	1,262,705
2024-05-27	0.810	0.840	0.800	0.820	0.683	4,185,340
2024-05-24	0.810	0.820	0.800	0.810	0.675	1,678,933
2024-05-23	0.820	0.830	0.810	0.810	0.675	2,723,870
2024-05-21	0.830	0.850	0.820	0.820	0.683	4,953,411
2024-05-20	0.820	0.840	0.820	0.830	0.692	1,612,993
2024-05-17	0.830	0.840	0.810	0.820	0.683	3,381,641
2024-05-16	0.820	0.840	0.820	0.830	0.692	2,248,810
2024-05-15	0.840	0.840	0.810	0.820	0.683	3,608,916
2024-05-14	0.840	0.850	0.820	0.830	0.692	6,171,705
2024-05-13	0.840	0.840	0.800	0.820	0.683	4,008,293
2024-05-10	0.820	0.840	0.790	0.840	0.700	5,580,388
2024-05-09	0.820	0.840	0.810	0.810	0.675	3,760,305
2024-05-08	0.840	0.850	0.820	0.830	0.692	2,511,403
2024-05-07	0.860	0.860	0.820	0.830	0.692	4,470,157
2024-05-03	0.870	0.880	0.850	0.860	0.717	3,146,757
2024-05-02	0.900	0.910	0.850	0.870	0.725	7,538,511
2024-04-30	0.920	0.930	0.900	0.900	0.750	2,612,257
2024-04-29	0.910	0.930	0.910	0.910	0.758	2,535,805

← NewerPage 10 of 21 · 1,216 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.