Smart Concrete Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	0.920	0.920	0.900	0.900	0.750	1,424,700
2024-04-25	0.930	0.930	0.910	0.920	0.767	1,470,340
2024-04-24	0.910	0.930	0.900	0.930	0.775	3,298,678
2024-04-23	0.920	0.930	0.890	0.910	0.758	5,793,403
2024-04-22	0.910	0.940	0.910	0.910	0.758	11,315,980
2024-04-19	1.040	1.050	1.020	1.020	0.774	13,708,910
2024-04-18	1.050	1.070	1.040	1.060	0.804	6,356,614
2024-04-17	1.060	1.070	1.040	1.040	0.789	8,453,139
2024-04-11	1.050	1.070	1.040	1.050	0.797	3,979,071
2024-04-10	1.040	1.060	1.040	1.050	0.797	3,677,166
2024-04-09	1.010	1.050	1.010	1.050	0.797	4,339,236
2024-04-05	1.030	1.030	1.010	1.010	0.766	4,576,755
2024-04-04	1.040	1.040	1.000	1.030	0.781	7,859,117
2024-04-03	1.050	1.050	1.030	1.030	0.781	4,663,397
2024-04-02	1.040	1.050	1.030	1.050	0.797	5,613,399
2024-04-01	1.060	1.060	1.040	1.040	0.789	8,117,042
2024-03-29	1.060	1.070	1.040	1.060	0.804	4,981,495
2024-03-28	1.060	1.070	1.050	1.060	0.804	4,211,406
2024-03-27	1.070	1.080	1.050	1.060	0.804	7,826,033
2024-03-26	1.040	1.070	1.040	1.060	0.804	9,205,970
2024-03-25	1.040	1.060	1.030	1.050	0.797	7,727,112
2024-03-22	1.050	1.050	1.030	1.030	0.781	8,590,420
2024-03-21	1.040	1.060	1.040	1.040	0.789	5,443,705
2024-03-20	1.060	1.060	1.030	1.040	0.789	11,389,610
2024-03-19	1.030	1.070	1.030	1.050	0.797	10,942,350
2024-03-18	1.060	1.060	1.030	1.040	0.789	10,657,910
2024-03-15	1.010	1.060	1.010	1.060	0.804	17,353,381
2024-03-14	1.040	1.040	0.970	1.010	0.766	47,268,180
2024-03-13	1.060	1.070	1.020	1.040	0.789	15,911,500
2024-03-12	1.070	1.090	1.050	1.060	0.804	9,917,788
2024-03-11	1.080	1.100	1.060	1.070	0.812	11,196,820
2024-03-08	1.090	1.110	1.080	1.090	0.827	14,272,560
2024-03-07	1.120	1.130	1.080	1.090	0.827	11,995,060
2024-03-06	1.110	1.130	1.100	1.110	0.842	7,071,719
2024-03-05	1.160	1.170	1.080	1.100	0.835	25,642,730
2024-03-04	1.210	1.210	1.160	1.170	0.888	9,689,706
2024-03-01	1.210	1.230	1.200	1.210	0.918	4,522,235
2024-02-29	1.260	1.260	1.200	1.200	0.910	9,628,218
2024-02-28	1.230	1.260	1.220	1.260	0.956	5,617,415
2024-02-27	1.230	1.240	1.220	1.220	0.926	6,216,924
2024-02-23	1.260	1.270	1.230	1.230	0.933	9,233,879
2024-02-22	1.230	1.270	1.210	1.250	0.948	21,524,090
2024-02-21	1.170	1.240	1.170	1.210	0.918	14,107,710
2024-02-20	1.220	1.230	1.160	1.180	0.895	29,192,949
2024-02-19	1.210	1.290	1.210	1.220	0.926	34,591,809
2024-02-16	1.580	1.600	1.150	1.240	0.941	110,821,352
2024-02-15	1.590	1.670	1.580	1.640	1.244	11,035,510
2024-02-14	1.590	1.620	1.550	1.570	1.191	11,794,540
2024-02-13	1.560	1.610	1.560	1.590	1.206	10,733,650
2024-02-12	1.500	1.540	1.490	1.540	1.168	11,815,980
2024-02-09	1.410	1.620	1.410	1.490	1.130	58,789,887
2024-02-08	1.380	1.420	1.380	1.390	1.055	8,519,537
2024-02-07	1.390	1.390	1.350	1.370	1.039	4,024,744
2024-02-06	1.390	1.400	1.370	1.380	1.047	4,924,201
2024-02-05	1.360	1.420	1.360	1.380	1.047	9,811,147
2024-02-02	1.410	1.410	1.340	1.360	1.032	12,671,910
2024-02-01	1.420	1.420	1.390	1.400	1.062	5,491,216
2024-01-31	1.390	1.430	1.370	1.400	1.062	11,122,670
2024-01-30	1.380	1.410	1.360	1.390	1.055	9,357,640
2024-01-29	1.370	1.390	1.350	1.370	1.039	10,353,050

← NewerPage 11 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.