Smart Concrete Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	0.800	0.800	0.780	0.790	0.599	2,511,875
2023-07-31	0.770	0.800	0.760	0.800	0.607	1,493,600
2023-07-27	0.770	0.780	0.760	0.770	0.584	2,920,801
2023-07-26	0.800	0.800	0.770	0.770	0.584	2,357,601
2023-07-25	0.800	0.810	0.780	0.790	0.599	2,149,522
2023-07-24	0.800	0.820	0.790	0.790	0.599	6,656,100
2023-07-21	0.780	0.790	0.770	0.790	0.599	645,800
2023-07-20	0.790	0.790	0.760	0.780	0.592	747,940
2023-07-19	0.770	0.790	0.760	0.790	0.599	1,328,135
2023-07-18	0.760	0.800	0.760	0.770	0.584	1,638,411
2023-07-17	0.760	0.770	0.750	0.760	0.577	488,151
2023-07-14	0.760	0.770	0.760	0.770	0.584	302,800
2023-07-13	0.740	0.760	0.730	0.760	0.577	921,932
2023-07-12	0.750	0.760	0.740	0.750	0.569	387,520
2023-07-11	0.760	0.760	0.750	0.760	0.577	224,400
2023-07-10	0.770	0.770	0.750	0.750	0.569	1,395,500
2023-07-07	0.760	0.770	0.750	0.770	0.584	753,700
2023-07-06	0.780	0.780	0.760	0.780	0.592	432,600
2023-07-05	0.790	0.790	0.770	0.780	0.592	522,900
2023-07-04	0.780	0.790	0.770	0.790	0.599	1,529,102
2023-07-03	0.780	0.790	0.770	0.790	0.599	1,491,601
2023-06-30	0.770	0.790	0.760	0.790	0.599	2,114,210
2023-06-29	0.750	0.780	0.750	0.760	0.577	1,342,602
2023-06-28	0.730	0.750	0.730	0.750	0.569	540,000
2023-06-27	0.740	0.760	0.740	0.740	0.561	1,049,500
2023-06-26	0.740	0.760	0.730	0.740	0.561	2,604,009
2023-06-23	0.740	0.760	0.740	0.740	0.561	1,812,106
2023-06-22	0.770	0.770	0.740	0.760	0.577	3,678,204
2023-06-21	0.760	0.780	0.760	0.780	0.592	3,682,975
2023-06-20	0.810	0.820	0.770	0.780	0.592	4,535,428
2023-06-19	0.860	0.860	0.800	0.820	0.622	4,600,991
2023-06-16	0.870	0.880	0.860	0.860	0.653	4,199,270
2023-06-15	0.910	0.910	0.860	0.890	0.675	4,577,134
2023-06-14	0.930	0.930	0.910	0.910	0.690	3,733,600
2023-06-13	0.920	0.930	0.910	0.930	0.706	4,962,103
2023-06-12	0.910	0.920	0.890	0.910	0.690	6,075,016
2023-06-09	0.910	0.920	0.880	0.910	0.690	11,611,600
2023-06-08	0.870	0.900	0.850	0.900	0.683	6,678,901
2023-06-07	0.860	0.880	0.850	0.870	0.660	4,521,401
2023-06-06	0.930	0.930	0.840	0.870	0.660	18,411,320
2023-06-02	0.930	0.940	0.910	0.930	0.706	10,528,200
2023-06-01	0.940	0.940	0.900	0.920	0.698	15,983,560
2023-05-31	0.930	0.930	0.900	0.930	0.706	9,194,816
2023-05-30	0.960	0.960	0.900	0.920	0.698	33,351,148
2023-05-29	0.870	0.940	0.860	0.940	0.713	43,192,633
2023-05-26	0.820	0.870	0.820	0.850	0.645	13,186,070
2023-05-25	0.810	0.820	0.800	0.820	0.622	1,718,602
2023-05-24	0.790	0.810	0.790	0.810	0.615	1,447,300
2023-05-23	0.790	0.790	0.780	0.790	0.599	625,400
2023-05-22	0.800	0.800	0.770	0.790	0.599	1,669,600
2023-05-19	0.780	0.800	0.780	0.790	0.599	1,053,600
2023-05-18	0.780	0.790	0.780	0.790	0.599	459,907
2023-05-17	0.790	0.800	0.770	0.780	0.592	383,900
2023-05-16	0.800	0.800	0.780	0.800	0.607	2,195,212
2023-05-15	0.820	0.820	0.790	0.800	0.607	2,190,220
2023-05-12	0.790	0.800	0.780	0.790	0.599	771,400
2023-05-11	0.790	0.800	0.770	0.800	0.607	2,616,320
2023-05-10	0.750	0.780	0.750	0.780	0.592	1,030,801
2023-05-09	0.730	0.750	0.720	0.730	0.554	1,000,603
2023-05-08	0.700	0.730	0.700	0.730	0.554	234,500

← NewerPage 14 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.