Smart Concrete Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	0.570	0.580	0.560	0.560	0.560	2,251,456
2026-04-20	0.580	0.580	0.560	0.570	0.570	4,520,634
2026-04-17	0.650	0.660	0.640	0.650	0.583	7,588,202
2026-04-16	0.660	0.660	0.640	0.650	0.583	6,131,408
2026-04-10	0.650	0.660	0.650	0.660	0.592	1,163,302
2026-04-09	0.650	0.660	0.640	0.650	0.583	2,592,801
2026-04-08	0.650	0.660	0.640	0.650	0.583	1,039,511
2026-04-07	0.650	0.650	0.640	0.650	0.583	1,197,713
2026-04-03	0.630	0.660	0.630	0.650	0.583	2,879,505
2026-04-02	0.640	0.640	0.630	0.630	0.565	2,542,200
2026-04-01	0.640	0.650	0.630	0.640	0.574	1,447,902
2026-03-31	0.640	0.640	0.630	0.640	0.574	1,095,303
2026-03-30	0.640	0.650	0.630	0.640	0.574	2,364,101
2026-03-27	0.630	0.640	0.620	0.630	0.565	1,941,200
2026-03-26	0.610	0.640	0.600	0.640	0.574	5,984,000
2026-03-25	0.610	0.610	0.600	0.610	0.547	295,535
2026-03-24	0.600	0.610	0.600	0.610	0.547	1,881,600
2026-03-23	0.610	0.610	0.600	0.610	0.547	2,161,106
2026-03-20	0.600	0.610	0.600	0.600	0.538	791,402
2026-03-19	0.600	0.610	0.600	0.610	0.547	396,059
2026-03-18	0.610	0.610	0.600	0.610	0.547	462,299
2026-03-17	0.600	0.610	0.600	0.600	0.538	1,028,709
2026-03-16	0.620	0.620	0.600	0.600	0.538	2,128,849
2026-03-13	0.610	0.620	0.610	0.620	0.556	2,489,220
2026-03-12	0.610	0.610	0.600	0.600	0.538	2,154,800
2026-03-11	0.600	0.610	0.600	0.600	0.538	2,048,900
2026-03-10	0.600	0.610	0.600	0.600	0.538	2,207,901
2026-03-09	0.590	0.600	0.580	0.590	0.529	1,469,704
2026-03-06	0.610	0.610	0.600	0.600	0.538	1,170,802
2026-03-05	0.600	0.620	0.600	0.610	0.547	2,140,256
2026-03-04	0.620	0.620	0.560	0.590	0.529	6,973,321
2026-03-02	0.640	0.640	0.620	0.630	0.565	3,918,711
2026-02-27	0.660	0.660	0.650	0.660	0.592	1,818,669
2026-02-26	0.660	0.660	0.650	0.650	0.583	2,343,934
2026-02-25	0.650	0.670	0.640	0.650	0.583	2,772,735
2026-02-24	0.650	0.660	0.640	0.650	0.583	2,638,458
2026-02-23	0.650	0.660	0.640	0.650	0.583	4,725,572
2026-02-20	0.650	0.660	0.620	0.650	0.583	5,860,583
2026-02-19	0.640	0.660	0.600	0.650	0.583	15,520,280
2026-02-18	0.540	0.550	0.530	0.540	0.484	1,196,910
2026-02-17	0.550	0.550	0.530	0.540	0.484	602,612
2026-02-16	0.550	0.560	0.540	0.540	0.484	500,821
2026-02-13	0.560	0.560	0.540	0.550	0.493	183,401
2026-02-12	0.550	0.560	0.540	0.560	0.502	452,032
2026-02-11	0.560	0.560	0.540	0.540	0.484	1,559,901
2026-02-10	0.550	0.570	0.540	0.570	0.511	1,383,904
2026-02-09	0.540	0.550	0.530	0.550	0.493	849,005
2026-02-06	0.540	0.540	0.530	0.540	0.484	37,300
2026-02-05	0.540	0.540	0.530	0.540	0.484	147,736
2026-02-04	0.540	0.540	0.530	0.540	0.484	258,300
2026-02-03	0.540	0.550	0.540	0.540	0.484	990,200
2026-02-02	0.550	0.550	0.530	0.540	0.484	211,835
2026-01-30	0.550	0.560	0.540	0.550	0.493	228,505
2026-01-29	0.570	0.570	0.540	0.560	0.502	1,967,303
2026-01-28	0.580	0.580	0.560	0.570	0.511	1,498,480
2026-01-27	0.590	0.600	0.570	0.580	0.520	2,521,400
2026-01-26	0.570	0.600	0.560	0.600	0.538	2,858,801
2026-01-23	0.570	0.580	0.540	0.570	0.511	1,752,447
2026-01-22	0.530	0.560	0.500	0.560	0.502	4,849,238
2026-01-21	0.470	0.520	0.470	0.520	0.466	3,434,144

← NewerPage 3 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.