Smart Concrete Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 0.910 | 0.920 | 0.890 | 0.920 | 0.637 | 5,530,600 |
| 2021-11-04 | 0.890 | 0.920 | 0.880 | 0.910 | 0.630 | 9,215,300 |
| 2021-11-03 | 0.900 | 0.930 | 0.870 | 0.880 | 0.609 | 20,541,100 |
| 2021-11-02 | 0.940 | 0.940 | 0.880 | 0.890 | 0.616 | 17,871,801 |
| 2021-11-01 | 0.940 | 0.960 | 0.920 | 0.940 | 0.650 | 16,320,700 |
| 2021-10-29 | 1.010 | 1.020 | 0.930 | 0.930 | 0.644 | 57,255,699 |
| 2021-10-28 | 1.010 | 1.040 | 1.000 | 1.010 | 0.699 | 20,770,801 |
| 2021-10-27 | 1.060 | 1.060 | 1.010 | 1.020 | 0.706 | 26,126,199 |
| 2021-10-26 | 1.000 | 1.080 | 1.000 | 1.060 | 0.733 | 81,094,492 |
| 2021-10-25 | 1.200 | 1.230 | 1.180 | 1.200 | 0.830 | 13,670,000 |
| 2021-10-21 | 1.220 | 1.240 | 1.200 | 1.200 | 0.830 | 16,752,699 |
| 2021-10-20 | 1.180 | 1.260 | 1.180 | 1.220 | 0.844 | 54,709,301 |
| 2021-10-19 | 1.180 | 1.250 | 1.160 | 1.190 | 0.823 | 37,518,500 |
| 2021-10-18 | 1.160 | 1.200 | 1.160 | 1.180 | 0.817 | 7,275,300 |
| 2021-10-15 | 1.170 | 1.250 | 1.170 | 1.180 | 0.817 | 36,791,102 |
| 2021-10-14 | 1.190 | 1.190 | 1.160 | 1.160 | 0.803 | 6,430,600 |
← NewerPage 21 of 21 · 1,216 trading days
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.