Smart Concrete Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	0.730	0.730	0.710	0.710	0.539	769,100
2023-05-02	0.750	0.760	0.720	0.730	0.554	700,804
2023-04-28	0.750	0.760	0.740	0.750	0.569	123,182
2023-04-27	0.740	0.760	0.730	0.760	0.577	534,300
2023-04-26	0.750	0.760	0.740	0.740	0.561	348,210
2023-04-25	0.770	0.780	0.750	0.750	0.569	1,177,872
2023-04-24	0.810	0.810	0.790	0.810	0.587	1,555,010
2023-04-21	0.800	0.810	0.800	0.810	0.587	490,500
2023-04-20	0.800	0.810	0.790	0.800	0.580	1,359,008
2023-04-19	0.820	0.840	0.800	0.810	0.587	1,956,115
2023-04-18	0.820	0.820	0.800	0.820	0.594	82,000
2023-04-17	0.800	0.820	0.790	0.820	0.594	195,500
2023-04-12	0.790	0.810	0.790	0.800	0.580	613,601
2023-04-11	0.790	0.800	0.780	0.790	0.572	623,501
2023-04-10	0.800	0.800	0.780	0.790	0.572	1,696,600
2023-04-07	0.800	0.800	0.790	0.800	0.580	552,400
2023-04-05	0.820	0.820	0.790	0.800	0.580	3,471,200
2023-04-04	0.830	0.830	0.820	0.830	0.601	1,188,900
2023-04-03	0.820	0.850	0.820	0.830	0.601	1,632,400
2023-03-31	0.820	0.820	0.810	0.820	0.594	742,041
2023-03-30	0.820	0.830	0.820	0.820	0.594	366,900
2023-03-29	0.820	0.850	0.820	0.820	0.594	2,645,405
2023-03-28	0.820	0.820	0.810	0.810	0.587	3,124,701
2023-03-27	0.830	0.830	0.810	0.830	0.601	1,381,733
2023-03-24	0.840	0.840	0.830	0.830	0.601	427,803
2023-03-23	0.840	0.850	0.830	0.850	0.616	2,411,500
2023-03-22	0.850	0.850	0.830	0.840	0.609	1,482,365
2023-03-21	0.830	0.850	0.830	0.850	0.616	1,055,512
2023-03-20	0.840	0.850	0.830	0.850	0.616	1,055,900
2023-03-17	0.860	0.860	0.840	0.840	0.609	1,885,700
2023-03-16	0.860	0.860	0.840	0.850	0.616	1,875,902
2023-03-15	0.810	0.840	0.810	0.840	0.609	2,784,636
2023-03-14	0.840	0.860	0.810	0.830	0.601	4,946,028
2023-03-13	0.880	0.880	0.840	0.840	0.609	3,315,303
2023-03-10	0.850	0.880	0.850	0.880	0.638	7,642,658
2023-03-09	0.850	0.860	0.840	0.850	0.616	1,264,820
2023-03-08	0.840	0.860	0.830	0.850	0.616	2,110,682
2023-03-07	0.820	0.840	0.820	0.840	0.609	2,900,090
2023-03-03	0.820	0.830	0.820	0.830	0.601	426,900
2023-03-02	0.820	0.830	0.820	0.830	0.601	260,999
2023-03-01	0.840	0.840	0.820	0.830	0.601	1,464,703
2023-02-28	0.850	0.850	0.840	0.840	0.609	876,702
2023-02-27	0.860	0.860	0.840	0.850	0.616	1,269,301
2023-02-24	0.870	0.870	0.850	0.850	0.616	2,316,438
2023-02-23	0.860	0.860	0.830	0.850	0.616	2,303,702
2023-02-22	0.870	0.870	0.850	0.860	0.623	3,258,901
2023-02-21	0.850	0.880	0.850	0.870	0.630	13,475,920
2023-02-20	0.840	0.860	0.830	0.850	0.616	5,387,201
2023-02-17	0.810	0.850	0.810	0.840	0.609	5,936,173
2023-02-16	0.810	0.820	0.800	0.820	0.594	2,111,501
2023-02-15	0.820	0.830	0.800	0.810	0.587	3,294,340
2023-02-14	0.820	0.830	0.810	0.820	0.594	5,690,303
2023-02-13	0.800	0.840	0.790	0.810	0.587	6,576,201
2023-02-10	0.780	0.800	0.770	0.800	0.580	2,653,100
2023-02-09	0.770	0.790	0.760	0.780	0.565	1,457,701
2023-02-08	0.780	0.790	0.770	0.780	0.565	1,389,714
2023-02-07	0.790	0.790	0.770	0.770	0.558	1,390,705
2023-02-06	0.790	0.790	0.780	0.790	0.572	532,802
2023-02-03	0.780	0.790	0.780	0.790	0.572	149,009
2023-02-02	0.790	0.800	0.780	0.790	0.572	1,569,800

← NewerPage 15 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.