Smart Concrete Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	0.700	0.700	0.700	0.700	0.507	305,001
2022-11-03	0.700	0.710	0.700	0.700	0.507	40,800
2022-11-02	0.710	0.710	0.690	0.700	0.507	318,401
2022-11-01	0.710	0.710	0.690	0.710	0.514	319,521
2022-10-31	0.700	0.710	0.690	0.710	0.514	625,900
2022-10-28	0.700	0.700	0.690	0.700	0.507	301,501
2022-10-27	0.700	0.700	0.690	0.700	0.507	275,711
2022-10-26	0.690	0.700	0.680	0.700	0.507	566,900
2022-10-25	0.690	0.700	0.690	0.690	0.500	300,000
2022-10-21	0.710	0.710	0.690	0.690	0.500	52,000
2022-10-20	0.700	0.710	0.700	0.700	0.507	1,068,500
2022-10-19	0.690	0.710	0.690	0.700	0.507	315,554
2022-10-18	0.690	0.700	0.690	0.700	0.507	491,884
2022-10-17	0.690	0.700	0.690	0.700	0.507	219,807
2022-10-12	0.690	0.700	0.690	0.700	0.507	453,100
2022-10-11	0.700	0.700	0.690	0.690	0.500	59,300
2022-10-10	0.710	0.710	0.690	0.700	0.507	173,291
2022-10-07	0.700	0.710	0.690	0.710	0.514	323,900
2022-10-06	0.700	0.710	0.690	0.690	0.500	1,041,130
2022-10-05	0.700	0.710	0.690	0.690	0.500	468,044
2022-10-04	0.700	0.700	0.690	0.700	0.507	45,500
2022-10-03	0.710	0.710	0.690	0.690	0.500	525,600
2022-09-30	0.700	0.710	0.700	0.700	0.507	306,500
2022-09-29	0.710	0.720	0.690	0.700	0.507	1,141,689
2022-09-28	0.710	0.710	0.700	0.700	0.507	319,600
2022-09-27	0.710	0.710	0.700	0.710	0.514	304,300
2022-09-26	0.710	0.720	0.700	0.710	0.514	666,300
2022-09-23	0.720	0.720	0.710	0.720	0.522	324,173
2022-09-22	0.720	0.730	0.710	0.710	0.514	625,935
2022-09-21	0.730	0.740	0.720	0.720	0.522	404,464
2022-09-20	0.730	0.730	0.720	0.730	0.529	173,400
2022-09-19	0.730	0.730	0.720	0.730	0.529	34,711
2022-09-16	0.730	0.730	0.720	0.730	0.529	76,100
2022-09-15	0.740	0.740	0.720	0.730	0.529	884,500
2022-09-14	0.720	0.740	0.720	0.740	0.536	587,200
2022-09-13	0.730	0.730	0.710	0.730	0.529	428,200
2022-09-12	0.720	0.730	0.720	0.730	0.529	922,400
2022-09-09	0.710	0.720	0.710	0.720	0.522	232,776
2022-09-08	0.710	0.720	0.700	0.720	0.522	353,520
2022-09-07	0.720	0.720	0.700	0.710	0.514	493,818
2022-09-06	0.700	0.720	0.700	0.720	0.522	437,100
2022-09-05	0.710	0.710	0.690	0.710	0.514	919,905
2022-09-02	0.710	0.710	0.700	0.710	0.514	116,730
2022-09-01	0.710	0.710	0.700	0.710	0.514	269,218
2022-08-31	0.720	0.720	0.700	0.720	0.522	430,316
2022-08-30	0.720	0.720	0.700	0.720	0.522	768,550
2022-08-29	0.720	0.720	0.700	0.720	0.522	294,200
2022-08-26	0.710	0.720	0.700	0.720	0.522	258,500
2022-08-25	0.700	0.710	0.700	0.710	0.514	249,335
2022-08-24	0.700	0.710	0.700	0.700	0.507	403,900
2022-08-23	0.710	0.720	0.700	0.710	0.514	500,975
2022-08-22	0.720	0.720	0.710	0.720	0.522	155,547
2022-08-19	0.710	0.730	0.710	0.720	0.522	362,224
2022-08-18	0.710	0.720	0.710	0.720	0.522	331,826
2022-08-17	0.710	0.720	0.710	0.720	0.522	173,700
2022-08-16	0.720	0.720	0.700	0.720	0.522	310,130
2022-08-15	0.740	0.740	0.710	0.720	0.522	621,023
2022-08-11	0.750	0.750	0.730	0.740	0.536	381,808
2022-08-10	0.740	0.750	0.740	0.750	0.543	41,166
2022-08-09	0.750	0.750	0.740	0.750	0.543	348,005

← NewerPage 17 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.