Smart Concrete Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	0.830	0.840	0.830	0.840	0.609	1,329,100
2022-05-06	0.830	0.850	0.830	0.850	0.616	1,067,000
2022-05-05	0.880	0.880	0.850	0.860	0.623	856,900
2022-05-03	0.880	0.880	0.860	0.870	0.630	1,278,600
2022-04-29	0.860	0.880	0.860	0.880	0.638	903,100
2022-04-28	0.860	0.870	0.840	0.860	0.623	2,713,500
2022-04-27	0.890	0.900	0.880	0.890	0.616	2,918,700
2022-04-26	0.890	0.900	0.880	0.900	0.623	2,304,500
2022-04-25	0.900	0.900	0.880	0.890	0.616	1,202,800
2022-04-22	0.900	0.900	0.880	0.900	0.623	1,274,000
2022-04-21	0.890	0.900	0.880	0.900	0.623	1,234,600
2022-04-20	0.890	0.890	0.880	0.880	0.609	816,900
2022-04-19	0.890	0.900	0.880	0.890	0.616	1,018,800
2022-04-18	0.890	0.900	0.880	0.890	0.616	1,381,600
2022-04-12	0.880	0.890	0.880	0.890	0.616	1,830,800
2022-04-11	0.900	0.900	0.880	0.890	0.616	791,500
2022-04-08	0.890	0.900	0.890	0.890	0.616	585,800
2022-04-07	0.890	0.900	0.880	0.900	0.623	775,300
2022-04-05	0.890	0.900	0.890	0.890	0.616	711,300
2022-04-04	0.890	0.900	0.890	0.890	0.616	1,655,000
2022-04-01	0.900	0.910	0.890	0.890	0.616	1,786,200
2022-03-31	0.910	0.920	0.900	0.900	0.623	742,500
2022-03-30	0.920	0.930	0.900	0.910	0.630	1,686,800
2022-03-29	0.920	0.920	0.910	0.920	0.637	1,331,000
2022-03-28	0.910	0.920	0.900	0.920	0.637	790,900
2022-03-25	0.920	0.920	0.900	0.910	0.630	1,244,300
2022-03-24	0.910	0.940	0.910	0.920	0.637	8,551,501
2022-03-23	0.900	0.910	0.900	0.910	0.630	1,316,724
2022-03-22	0.890	0.910	0.890	0.900	0.623	806,400
2022-03-21	0.910	0.910	0.900	0.900	0.623	953,400
2022-03-18	0.900	0.910	0.890	0.910	0.630	1,261,500
2022-03-17	0.900	0.920	0.890	0.910	0.630	4,487,800
2022-03-16	0.880	0.900	0.880	0.890	0.616	944,500
2022-03-15	0.900	0.900	0.870	0.880	0.609	1,676,600
2022-03-14	0.900	0.900	0.880	0.900	0.623	909,100
2022-03-11	0.900	0.900	0.880	0.900	0.623	1,336,000
2022-03-10	0.900	0.910	0.890	0.900	0.623	3,568,000
2022-03-09	0.850	0.890	0.840	0.890	0.616	2,822,900
2022-03-08	0.860	0.870	0.770	0.840	0.581	13,736,600
2022-03-07	0.890	0.900	0.860	0.880	0.609	9,031,500
2022-03-04	0.930	0.940	0.910	0.910	0.630	4,270,000
2022-03-03	0.920	0.940	0.920	0.930	0.644	5,277,600
2022-03-02	0.920	0.930	0.920	0.920	0.637	3,296,200
2022-03-01	0.910	0.930	0.910	0.930	0.644	2,628,200
2022-02-28	0.920	0.930	0.900	0.910	0.630	3,262,600
2022-02-25	0.910	0.920	0.900	0.910	0.630	4,263,700
2022-02-24	0.940	0.950	0.880	0.890	0.616	25,998,400
2022-02-23	0.950	0.970	0.930	0.950	0.657	38,552,602
2022-02-22	0.930	0.960	0.930	0.940	0.650	38,407,398
2022-02-21	0.910	0.960	0.910	0.920	0.637	81,050,398
2022-02-18	0.910	0.920	0.890	0.910	0.630	10,935,600
2022-02-17	0.890	0.930	0.890	0.920	0.637	27,028,801
2022-02-15	0.880	0.890	0.860	0.870	0.602	3,619,500
2022-02-14	0.880	0.890	0.870	0.870	0.602	2,976,000
2022-02-11	0.890	0.890	0.870	0.880	0.609	2,476,900
2022-02-10	0.880	0.900	0.880	0.890	0.616	3,526,700
2022-02-09	0.890	0.900	0.880	0.880	0.609	1,893,400
2022-02-08	0.910	0.910	0.890	0.890	0.616	3,716,300
2022-02-07	0.890	0.920	0.880	0.900	0.623	9,142,800
2022-02-04	0.900	0.900	0.890	0.890	0.616	2,974,100

← NewerPage 19 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.