Smart Concrete Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	0.760	0.770	0.750	0.760	0.551	429,005
2022-08-05	0.770	0.770	0.750	0.760	0.551	160,101
2022-08-04	0.760	0.770	0.750	0.770	0.558	398,303
2022-08-03	0.740	0.760	0.740	0.760	0.551	219,100
2022-08-02	0.750	0.760	0.740	0.760	0.551	477,700
2022-08-01	0.730	0.750	0.730	0.750	0.543	392,439
2022-07-27	0.730	0.740	0.720	0.740	0.536	535,445
2022-07-26	0.720	0.730	0.720	0.730	0.529	335,800
2022-07-25	0.720	0.720	0.710	0.720	0.522	385,500
2022-07-22	0.720	0.730	0.710	0.720	0.522	465,900
2022-07-21	0.710	0.720	0.700	0.720	0.522	230,000
2022-07-20	0.700	0.710	0.700	0.710	0.514	474,112
2022-07-19	0.700	0.700	0.690	0.690	0.500	135,900
2022-07-18	0.690	0.700	0.680	0.700	0.507	156,201
2022-07-15	0.710	0.710	0.680	0.680	0.493	821,356
2022-07-14	0.700	0.720	0.700	0.720	0.522	282,800
2022-07-12	0.710	0.720	0.700	0.720	0.522	61,000
2022-07-11	0.720	0.720	0.700	0.720	0.522	251,800
2022-07-08	0.720	0.720	0.710	0.720	0.522	484,600
2022-07-07	0.690	0.730	0.690	0.730	0.529	962,700
2022-07-06	0.730	0.740	0.660	0.700	0.507	4,873,776
2022-07-05	0.800	0.800	0.720	0.740	0.536	3,745,488
2022-07-04	0.790	0.800	0.780	0.800	0.580	345,120
2022-07-01	0.800	0.800	0.790	0.790	0.572	640,612
2022-06-30	0.800	0.810	0.790	0.790	0.572	286,300
2022-06-29	0.810	0.810	0.790	0.800	0.580	515,120
2022-06-28	0.800	0.810	0.800	0.810	0.587	395,821
2022-06-27	0.810	0.820	0.800	0.810	0.587	973,833
2022-06-24	0.790	0.800	0.790	0.800	0.580	570,110
2022-06-23	0.800	0.810	0.790	0.790	0.572	956,000
2022-06-22	0.820	0.850	0.790	0.800	0.580	4,789,497
2022-06-21	0.820	0.820	0.810	0.810	0.587	1,321,776
2022-06-20	0.810	0.820	0.810	0.810	0.587	347,018
2022-06-17	0.820	0.830	0.810	0.820	0.594	1,031,938
2022-06-16	0.830	0.830	0.820	0.830	0.601	220,200
2022-06-15	0.830	0.830	0.820	0.830	0.601	447,461
2022-06-14	0.820	0.830	0.810	0.830	0.601	504,713
2022-06-13	0.830	0.840	0.820	0.830	0.601	1,479,330
2022-06-10	0.850	0.860	0.840	0.850	0.616	2,812,710
2022-06-09	0.820	0.890	0.820	0.850	0.616	8,632,602
2022-06-08	0.830	0.830	0.810	0.820	0.594	1,909,979
2022-06-07	0.830	0.840	0.820	0.830	0.601	370,600
2022-06-06	0.840	0.840	0.830	0.830	0.601	811,985
2022-06-02	0.840	0.840	0.830	0.840	0.609	245,602
2022-06-01	0.840	0.850	0.830	0.840	0.609	1,021,721
2022-05-31	0.850	0.850	0.830	0.840	0.609	524,807
2022-05-30	0.850	0.850	0.840	0.840	0.609	83,277
2022-05-27	0.850	0.860	0.840	0.850	0.616	493,417
2022-05-26	0.850	0.870	0.840	0.850	0.616	477,794
2022-05-25	0.850	0.860	0.840	0.850	0.616	252,000
2022-05-24	0.860	0.870	0.850	0.860	0.623	770,626
2022-05-23	0.860	0.870	0.850	0.850	0.616	778,623
2022-05-20	0.860	0.860	0.850	0.860	0.623	1,627,700
2022-05-19	0.820	0.850	0.820	0.850	0.616	1,073,200
2022-05-18	0.810	0.860	0.810	0.850	0.616	1,822,600
2022-05-17	0.800	0.820	0.800	0.810	0.587	742,300
2022-05-13	0.800	0.820	0.800	0.810	0.587	749,300
2022-05-12	0.830	0.830	0.800	0.810	0.587	1,903,200
2022-05-11	0.840	0.850	0.820	0.830	0.601	1,041,000
2022-05-10	0.820	0.850	0.810	0.850	0.616	1,806,200

← NewerPage 18 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.