Smart Concrete Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	0.880	0.900	0.870	0.900	0.623	5,909,700
2022-02-02	0.870	0.880	0.870	0.870	0.602	3,651,900
2022-02-01	0.880	0.890	0.870	0.880	0.609	2,220,200
2022-01-31	0.890	0.890	0.870	0.870	0.602	2,145,600
2022-01-28	0.870	0.890	0.870	0.880	0.609	2,275,800
2022-01-27	0.890	0.890	0.870	0.870	0.602	4,795,100
2022-01-26	0.900	0.900	0.880	0.880	0.609	3,227,300
2022-01-25	0.880	0.900	0.880	0.880	0.609	3,274,100
2022-01-24	0.900	0.900	0.880	0.880	0.609	3,078,600
2022-01-21	0.900	0.900	0.880	0.900	0.623	2,792,700
2022-01-20	0.900	0.910	0.890	0.890	0.616	3,962,900
2022-01-19	0.900	0.900	0.890	0.890	0.616	3,347,000
2022-01-18	0.930	0.930	0.890	0.890	0.616	8,647,700
2022-01-17	0.910	0.930	0.910	0.920	0.637	5,027,800
2022-01-14	0.930	0.940	0.910	0.910	0.630	16,183,600
2022-01-13	0.880	0.940	0.880	0.940	0.650	43,769,500
2022-01-12	0.890	0.890	0.870	0.880	0.609	7,644,600
2022-01-11	0.880	0.890	0.870	0.880	0.609	10,499,400
2022-01-10	0.890	0.900	0.880	0.880	0.609	8,288,300
2022-01-07	0.890	0.920	0.880	0.890	0.616	17,304,100
2022-01-06	0.890	0.900	0.880	0.880	0.609	6,485,400
2022-01-05	0.880	0.900	0.880	0.890	0.616	6,132,600
2022-01-04	0.900	0.900	0.880	0.880	0.609	4,608,200
2021-12-30	0.890	0.900	0.890	0.900	0.623	1,292,200
2021-12-29	0.890	0.900	0.880	0.900	0.623	2,059,800
2021-12-28	0.910	0.910	0.890	0.890	0.616	2,662,000
2021-12-27	0.910	0.920	0.900	0.910	0.630	1,114,200
2021-12-24	0.920	0.920	0.900	0.900	0.623	1,438,800
2021-12-23	0.910	0.920	0.900	0.920	0.637	1,453,600
2021-12-22	0.910	0.930	0.910	0.910	0.630	1,424,900
2021-12-21	0.930	0.930	0.900	0.920	0.637	2,867,300
2021-12-20	0.930	0.940	0.900	0.910	0.630	4,019,700
2021-12-17	0.930	0.950	0.920	0.940	0.650	3,734,300
2021-12-16	0.950	0.950	0.930	0.930	0.644	2,861,200
2021-12-15	0.970	0.970	0.930	0.940	0.650	3,931,400
2021-12-14	0.910	0.970	0.910	0.960	0.664	14,090,800
2021-12-13	0.920	0.930	0.900	0.910	0.630	2,554,200
2021-12-09	0.920	0.920	0.900	0.920	0.637	3,042,000
2021-12-08	0.910	0.930	0.900	0.910	0.630	4,269,900
2021-12-07	0.890	0.920	0.890	0.900	0.623	5,067,800
2021-12-03	0.890	0.910	0.880	0.890	0.616	3,151,300
2021-12-02	0.890	0.900	0.880	0.900	0.623	1,629,700
2021-12-01	0.860	0.900	0.860	0.890	0.616	4,052,600
2021-11-30	0.910	0.920	0.860	0.870	0.602	6,758,300
2021-11-29	0.920	0.920	0.890	0.900	0.623	7,066,400
2021-11-26	0.960	0.960	0.920	0.920	0.637	9,803,200
2021-11-25	0.960	0.970	0.950	0.960	0.664	5,947,100
2021-11-24	0.960	0.970	0.940	0.950	0.657	5,199,600
2021-11-23	0.940	0.980	0.940	0.950	0.657	11,027,200
2021-11-22	0.950	0.960	0.940	0.940	0.650	4,282,800
2021-11-19	0.960	0.960	0.940	0.960	0.664	4,794,900
2021-11-18	0.940	0.960	0.930	0.960	0.664	2,893,100
2021-11-17	0.930	0.960	0.930	0.950	0.657	4,927,000
2021-11-16	0.950	0.960	0.920	0.930	0.644	6,008,200
2021-11-15	0.980	0.980	0.950	0.950	0.657	7,990,800
2021-11-12	0.990	1.010	0.980	0.980	0.678	12,931,500
2021-11-11	0.950	1.000	0.950	0.980	0.678	20,787,801
2021-11-10	0.950	0.960	0.940	0.950	0.657	9,014,100
2021-11-09	0.920	0.960	0.910	0.940	0.650	15,560,200
2021-11-08	0.910	0.930	0.900	0.910	0.630	6,626,400

← NewerPage 20 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.