Smart Concrete Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	0.900	0.930	0.890	0.910	0.690	11,159,310
2023-10-27	0.850	0.890	0.830	0.890	0.675	5,732,608
2023-10-26	0.880	0.890	0.850	0.850	0.645	6,354,600
2023-10-25	0.910	0.910	0.880	0.890	0.675	4,267,919
2023-10-24	0.850	0.900	0.830	0.900	0.683	11,483,430
2023-10-20	0.810	0.850	0.810	0.850	0.645	4,010,600
2023-10-19	0.840	0.840	0.810	0.840	0.637	927,500
2023-10-18	0.850	0.850	0.810	0.840	0.637	1,626,600
2023-10-17	0.820	0.850	0.820	0.840	0.637	1,837,396
2023-10-16	0.790	0.830	0.790	0.810	0.615	2,952,415
2023-10-12	0.810	0.810	0.790	0.790	0.599	772,258
2023-10-11	0.750	0.810	0.750	0.810	0.615	2,523,460
2023-10-10	0.790	0.790	0.740	0.750	0.569	5,973,108
2023-10-09	0.790	0.800	0.780	0.790	0.599	2,507,744
2023-10-06	0.810	0.820	0.790	0.800	0.607	3,341,903
2023-10-05	0.840	0.840	0.810	0.810	0.615	1,753,100
2023-10-04	0.840	0.840	0.830	0.840	0.637	1,603,992
2023-10-03	0.840	0.850	0.840	0.850	0.645	1,195,500
2023-10-02	0.840	0.860	0.840	0.850	0.645	614,023
2023-09-29	0.850	0.860	0.840	0.840	0.637	529,239
2023-09-28	0.850	0.870	0.840	0.860	0.653	2,708,312
2023-09-27	0.870	0.870	0.860	0.860	0.653	1,935,501
2023-09-26	0.890	0.890	0.870	0.870	0.660	1,652,628
2023-09-25	0.880	0.890	0.870	0.890	0.675	1,242,640
2023-09-22	0.880	0.880	0.870	0.880	0.668	726,013
2023-09-21	0.860	0.880	0.860	0.870	0.660	1,732,025
2023-09-20	0.870	0.880	0.860	0.870	0.660	2,997,005
2023-09-19	0.890	0.900	0.870	0.880	0.668	5,201,805
2023-09-18	0.850	0.890	0.850	0.880	0.668	11,213,360
2023-09-15	0.850	0.860	0.850	0.850	0.645	1,100,801
2023-09-14	0.850	0.860	0.840	0.850	0.645	1,039,928
2023-09-13	0.870	0.880	0.850	0.860	0.653	3,737,984
2023-09-12	0.830	0.870	0.830	0.870	0.660	2,931,461
2023-09-11	0.840	0.840	0.820	0.840	0.637	1,251,100
2023-09-08	0.820	0.840	0.820	0.840	0.637	1,360,600
2023-09-07	0.810	0.840	0.810	0.830	0.630	1,180,300
2023-09-06	0.840	0.840	0.810	0.820	0.622	1,377,778
2023-09-05	0.830	0.840	0.820	0.840	0.637	3,820,605
2023-09-04	0.860	0.870	0.820	0.820	0.622	7,553,876
2023-09-01	0.910	0.910	0.860	0.860	0.653	6,106,100
2023-08-31	0.910	0.910	0.890	0.900	0.683	5,151,842
2023-08-30	0.890	0.920	0.890	0.900	0.683	7,958,651
2023-08-29	0.880	0.890	0.870	0.890	0.675	1,053,707
2023-08-28	0.880	0.890	0.870	0.880	0.668	2,415,033
2023-08-25	0.880	0.890	0.860	0.880	0.668	3,562,462
2023-08-24	0.880	0.890	0.860	0.870	0.660	2,713,800
2023-08-23	0.880	0.890	0.860	0.880	0.668	3,247,822
2023-08-22	0.880	0.890	0.850	0.880	0.668	5,267,701
2023-08-21	0.880	0.880	0.870	0.880	0.668	410,894
2023-08-18	0.890	0.890	0.860	0.870	0.660	2,911,800
2023-08-17	0.870	0.880	0.860	0.880	0.668	2,830,902
2023-08-16	0.870	0.870	0.830	0.870	0.660	5,613,600
2023-08-15	0.860	0.890	0.860	0.870	0.660	7,871,104
2023-08-11	0.820	0.860	0.820	0.860	0.653	9,617,298
2023-08-10	0.800	0.820	0.800	0.820	0.622	8,563,000
2023-08-09	0.790	0.800	0.750	0.770	0.584	4,146,602
2023-08-08	0.790	0.800	0.790	0.800	0.607	731,700
2023-08-07	0.800	0.800	0.790	0.790	0.599	1,098,910
2023-08-04	0.800	0.810	0.790	0.800	0.607	1,623,700
2023-08-03	0.790	0.810	0.780	0.800	0.607	2,419,534

← NewerPage 13 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.