Smart Concrete Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	0.800	0.800	0.780	0.790	0.572	1,148,101
2023-01-31	0.790	0.810	0.790	0.800	0.580	2,850,301
2023-01-30	0.780	0.790	0.780	0.790	0.572	976,060
2023-01-27	0.790	0.800	0.770	0.780	0.565	3,558,325
2023-01-26	0.750	0.800	0.740	0.790	0.572	7,160,206
2023-01-25	0.760	0.760	0.730	0.740	0.536	1,679,305
2023-01-24	0.780	0.780	0.750	0.760	0.551	1,134,902
2023-01-23	0.780	0.790	0.750	0.780	0.565	2,416,617
2023-01-20	0.770	0.780	0.760	0.770	0.558	1,421,109
2023-01-19	0.760	0.770	0.750	0.770	0.558	2,016,892
2023-01-18	0.760	0.770	0.740	0.760	0.551	4,401,801
2023-01-17	0.710	0.760	0.710	0.760	0.551	4,131,602
2023-01-16	0.720	0.720	0.710	0.710	0.514	234,400
2023-01-13	0.720	0.720	0.710	0.720	0.522	317,000
2023-01-12	0.730	0.730	0.710	0.720	0.522	449,701
2023-01-11	0.730	0.730	0.720	0.730	0.529	98,128
2023-01-10	0.720	0.730	0.710	0.730	0.529	535,231
2023-01-09	0.740	0.740	0.730	0.730	0.529	207,800
2023-01-06	0.740	0.740	0.720	0.730	0.529	372,996
2023-01-05	0.740	0.740	0.720	0.740	0.536	686,531
2023-01-04	0.730	0.740	0.720	0.730	0.529	1,208,220
2023-01-03	0.710	0.730	0.700	0.720	0.522	915,810
2022-12-30	0.680	0.710	0.680	0.710	0.514	361,601
2022-12-29	0.680	0.690	0.670	0.690	0.500	493,100
2022-12-28	0.670	0.680	0.670	0.680	0.493	187,900
2022-12-27	0.680	0.680	0.670	0.670	0.485	384,300
2022-12-26	0.660	0.680	0.660	0.680	0.493	135,000
2022-12-23	0.660	0.670	0.660	0.670	0.485	329,100
2022-12-22	0.670	0.670	0.660	0.670	0.485	124,900
2022-12-21	0.660	0.670	0.660	0.660	0.478	300,100
2022-12-20	0.660	0.680	0.660	0.670	0.485	510,701
2022-12-19	0.680	0.680	0.670	0.670	0.485	468,400
2022-12-16	0.670	0.680	0.670	0.680	0.493	329,652
2022-12-15	0.710	0.710	0.680	0.680	0.493	1,209,902
2022-12-14	0.720	0.730	0.700	0.710	0.514	1,474,109
2022-12-13	0.730	0.730	0.710	0.720	0.522	692,001
2022-12-09	0.750	0.750	0.710	0.710	0.514	1,774,219
2022-12-08	0.700	0.750	0.690	0.750	0.543	7,253,323
2022-12-07	0.670	0.710	0.670	0.700	0.507	1,653,124
2022-12-06	0.650	0.680	0.650	0.670	0.485	1,015,285
2022-12-02	0.660	0.660	0.650	0.660	0.478	62,554
2022-12-01	0.670	0.670	0.650	0.660	0.478	953,023
2022-11-30	0.670	0.670	0.660	0.660	0.478	68,010
2022-11-29	0.660	0.670	0.660	0.670	0.485	251,005
2022-11-28	0.670	0.670	0.660	0.670	0.485	151,900
2022-11-25	0.670	0.680	0.660	0.670	0.485	638,000
2022-11-24	0.670	0.680	0.670	0.670	0.485	267,600
2022-11-23	0.680	0.680	0.670	0.670	0.485	524,000
2022-11-22	0.690	0.690	0.680	0.680	0.493	158,450
2022-11-21	0.680	0.690	0.680	0.690	0.500	215,332
2022-11-18	0.690	0.690	0.680	0.680	0.493	353,978
2022-11-17	0.680	0.690	0.680	0.680	0.493	412,122
2022-11-16	0.700	0.700	0.680	0.690	0.500	586,700
2022-11-15	0.690	0.700	0.690	0.700	0.507	155,011
2022-11-14	0.710	0.710	0.690	0.690	0.500	607,300
2022-11-11	0.700	0.700	0.690	0.700	0.507	241,602
2022-11-10	0.700	0.710	0.690	0.700	0.507	398,915
2022-11-09	0.710	0.710	0.690	0.700	0.507	444,800
2022-11-08	0.700	0.710	0.700	0.710	0.514	73,200
2022-11-07	0.700	0.710	0.690	0.710	0.514	188,902

← NewerPage 16 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.