Smart Concrete Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	1.290	1.390	1.290	1.350	1.024	26,523,020
2024-01-25	1.260	1.280	1.240	1.280	0.971	3,313,302
2024-01-24	1.210	1.270	1.210	1.240	0.941	8,312,894
2024-01-23	1.280	1.300	1.230	1.230	0.933	7,848,182
2024-01-22	1.260	1.310	1.260	1.300	0.986	6,333,515
2024-01-19	1.280	1.320	1.250	1.250	0.948	14,322,490
2024-01-18	1.200	1.310	1.200	1.280	0.971	11,312,590
2024-01-17	1.260	1.260	1.190	1.210	0.918	10,587,440
2024-01-16	1.260	1.280	1.240	1.250	0.948	7,847,892
2024-01-15	1.270	1.290	1.250	1.250	0.948	10,868,500
2024-01-12	1.220	1.250	1.220	1.250	0.948	13,369,450
2024-01-11	1.200	1.220	1.160	1.200	0.910	24,291,760
2024-01-10	1.140	1.180	1.110	1.180	0.895	23,444,150
2024-01-09	1.140	1.160	1.130	1.130	0.857	4,327,802
2024-01-08	1.170	1.170	1.130	1.140	0.865	11,318,070
2024-01-05	1.120	1.170	1.110	1.160	0.880	14,959,730
2024-01-04	1.150	1.150	1.120	1.120	0.850	7,541,341
2024-01-03	1.130	1.150	1.120	1.140	0.865	8,637,496
2024-01-02	1.130	1.130	1.100	1.120	0.850	9,311,026
2023-12-28	1.100	1.170	1.080	1.100	0.835	45,508,961
2023-12-27	1.040	1.090	1.040	1.090	0.827	9,013,623
2023-12-26	1.030	1.040	1.020	1.030	0.781	3,805,661
2023-12-25	1.040	1.040	1.020	1.020	0.774	3,053,100
2023-12-22	1.050	1.060	1.040	1.040	0.789	2,545,979
2023-12-21	1.050	1.060	1.020	1.050	0.797	6,149,131
2023-12-20	1.070	1.100	1.050	1.050	0.797	4,762,138
2023-12-19	1.090	1.090	1.020	1.070	0.812	6,565,367
2023-12-18	1.050	1.100	1.040	1.080	0.819	4,366,656
2023-12-15	1.070	1.070	1.040	1.040	0.789	3,434,911
2023-12-14	1.040	1.060	1.030	1.050	0.797	3,548,109
2023-12-13	1.030	1.050	1.010	1.040	0.789	4,106,081
2023-12-12	1.100	1.110	1.010	1.030	0.781	12,536,600
2023-12-08	1.050	1.070	1.050	1.070	0.812	6,074,803
2023-12-07	1.070	1.120	1.040	1.040	0.789	36,257,070
2023-12-06	1.010	1.080	1.000	1.060	0.804	27,818,070
2023-12-04	0.980	1.010	0.980	1.000	0.759	14,942,180
2023-12-01	0.950	0.970	0.940	0.970	0.736	10,340,700
2023-11-30	0.940	0.950	0.930	0.950	0.721	4,592,222
2023-11-29	0.940	0.950	0.930	0.930	0.706	5,776,824
2023-11-28	0.860	0.940	0.860	0.940	0.713	14,913,530
2023-11-27	0.860	0.880	0.830	0.850	0.645	12,014,770
2023-11-24	0.900	0.910	0.860	0.860	0.653	9,053,645
2023-11-23	0.940	0.950	0.890	0.890	0.675	12,967,730
2023-11-22	0.940	0.950	0.930	0.940	0.713	5,963,234
2023-11-21	0.940	0.960	0.930	0.950	0.721	5,452,802
2023-11-20	0.930	0.950	0.930	0.940	0.713	4,095,100
2023-11-17	0.950	0.950	0.930	0.930	0.706	1,559,760
2023-11-16	0.950	0.950	0.930	0.950	0.721	5,470,300
2023-11-15	0.920	0.950	0.920	0.940	0.713	6,616,000
2023-11-14	0.910	0.940	0.910	0.930	0.706	6,372,202
2023-11-13	1.010	1.020	0.910	0.910	0.690	26,759,990
2023-11-10	0.980	1.010	0.960	0.970	0.736	15,600,690
2023-11-09	0.960	1.000	0.960	0.980	0.744	14,433,600
2023-11-08	0.970	0.980	0.940	0.950	0.721	8,783,910
2023-11-07	0.980	0.980	0.950	0.960	0.728	14,252,940
2023-11-06	0.910	0.960	0.910	0.960	0.728	20,080,850
2023-11-03	0.910	0.930	0.900	0.910	0.690	7,069,726
2023-11-02	0.890	0.910	0.880	0.910	0.690	4,679,711
2023-11-01	0.880	0.890	0.860	0.890	0.675	2,389,773
2023-10-31	0.910	0.910	0.880	0.880	0.668	4,685,801

← NewerPage 12 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.