Smart Concrete Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	0.560	0.570	0.560	0.570	0.570	524,130
2026-07-17	0.550	0.570	0.540	0.560	0.560	3,241,606
2026-07-16	0.540	0.550	0.540	0.550	0.550	809,500
2026-07-15	0.540	0.550	0.530	0.540	0.540	843,151
2026-07-14	0.530	0.540	0.530	0.540	0.540	60,745
2026-07-13	0.530	0.540	0.530	0.540	0.540	495,500
2026-07-10	0.530	0.540	0.530	0.540	0.540	881,037
2026-07-09	0.540	0.540	0.530	0.530	0.530	1,300,543
2026-07-08	0.540	0.550	0.530	0.530	0.530	1,135,906
2026-07-07	0.550	0.560	0.530	0.540	0.540	2,248,220
2026-07-06	0.550	0.560	0.530	0.540	0.540	1,379,906
2026-07-03	0.550	0.570	0.540	0.540	0.540	955,900
2026-07-02	0.550	0.560	0.540	0.540	0.540	974,150
2026-07-01	0.550	0.560	0.540	0.550	0.550	624,603
2026-06-30	0.540	0.560	0.530	0.550	0.550	2,378,159
2026-06-29	0.530	0.540	0.520	0.530	0.530	422,990
2026-06-26	0.540	0.540	0.520	0.520	0.520	501,901
2026-06-25	0.540	0.540	0.520	0.530	0.530	654,926
2026-06-24	0.530	0.540	0.530	0.540	0.540	241,994
2026-06-23	0.540	0.540	0.530	0.530	0.530	511,309
2026-06-22	0.540	0.540	0.530	0.540	0.540	822,222
2026-06-19	0.540	0.550	0.530	0.540	0.540	1,125,202
2026-06-18	0.540	0.540	0.530	0.540	0.540	195,512
2026-06-17	0.540	0.540	0.530	0.540	0.540	919,401
2026-06-16	0.530	0.540	0.520	0.530	0.530	1,723,800
2026-06-15	0.530	0.530	0.520	0.530	0.530	516,052
2026-06-12	0.540	0.540	0.520	0.530	0.530	532,940
2026-06-11	0.540	0.540	0.520	0.530	0.530	391,200
2026-06-10	0.540	0.540	0.530	0.530	0.530	929,200
2026-06-09	0.540	0.540	0.530	0.540	0.540	571,000
2026-06-08	0.540	0.540	0.530	0.530	0.530	442,900
2026-06-05	0.540	0.550	0.530	0.540	0.540	144,734
2026-06-04	0.540	0.550	0.530	0.540	0.540	600,800
2026-06-02	0.540	0.540	0.530	0.540	0.540	342,204
2026-05-29	0.540	0.540	0.530	0.530	0.530	1,157,800
2026-05-28	0.540	0.550	0.530	0.540	0.540	803,902
2026-05-27	0.530	0.550	0.530	0.540	0.540	548,906
2026-05-26	0.540	0.540	0.530	0.530	0.530	784,600
2026-05-25	0.540	0.550	0.530	0.540	0.540	1,140,200
2026-05-22	0.540	0.550	0.540	0.540	0.540	431,601
2026-05-21	0.550	0.550	0.530	0.530	0.530	584,002
2026-05-20	0.550	0.550	0.540	0.540	0.540	525,509
2026-05-19	0.540	0.550	0.540	0.550	0.550	107,800
2026-05-18	0.540	0.550	0.540	0.540	0.540	281,200
2026-05-15	0.540	0.550	0.540	0.540	0.540	883,600
2026-05-14	0.540	0.550	0.540	0.550	0.550	165,715
2026-05-13	0.540	0.550	0.530	0.540	0.540	882,214
2026-05-12	0.550	0.550	0.540	0.540	0.540	255,201
2026-05-11	0.560	0.560	0.540	0.550	0.550	631,503
2026-05-08	0.560	0.560	0.550	0.550	0.550	639,608
2026-05-07	0.550	0.560	0.550	0.550	0.550	783,302
2026-05-06	0.550	0.560	0.550	0.560	0.560	496,700
2026-05-05	0.540	0.560	0.540	0.550	0.550	612,700
2026-04-30	0.560	0.570	0.530	0.560	0.560	1,383,400
2026-04-29	0.560	0.570	0.550	0.560	0.560	551,000
2026-04-28	0.540	0.560	0.530	0.550	0.550	773,100
2026-04-27	0.560	0.570	0.530	0.530	0.530	1,947,800
2026-04-24	0.570	0.570	0.560	0.570	0.570	524,300
2026-04-23	0.580	0.580	0.570	0.570	0.570	787,400
2026-04-22	0.570	0.580	0.570	0.580	0.580	508,790

← NewerPage 2 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.