Smart Concrete Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	0.450	0.480	0.450	0.480	0.430	1,083,400
2026-01-19	0.430	0.450	0.430	0.450	0.403	437,625
2026-01-16	0.430	0.440	0.430	0.430	0.385	342,415
2026-01-15	0.420	0.440	0.420	0.420	0.376	860,211
2026-01-14	0.450	0.450	0.410	0.420	0.376	3,144,184
2026-01-13	0.460	0.470	0.440	0.450	0.403	1,016,380
2026-01-12	0.470	0.480	0.460	0.460	0.412	412,100
2026-01-09	0.480	0.480	0.470	0.470	0.421	47,600
2026-01-08	0.470	0.480	0.470	0.470	0.421	293,301
2026-01-07	0.460	0.480	0.460	0.470	0.421	362,500
2026-01-06	0.470	0.470	0.450	0.470	0.421	632,322
2026-01-05	0.480	0.480	0.470	0.480	0.430	624,900
2025-12-30	0.480	0.480	0.470	0.480	0.430	239,900
2025-12-29	0.480	0.480	0.470	0.480	0.430	48,801
2025-12-26	0.480	0.490	0.470	0.490	0.439	175,704
2025-12-25	0.470	0.480	0.470	0.470	0.421	92,775
2025-12-24	0.480	0.490	0.470	0.480	0.430	291,000
2025-12-23	0.460	0.480	0.460	0.480	0.430	373,984
2025-12-22	0.470	0.470	0.460	0.470	0.421	186,600
2025-12-19	0.470	0.470	0.460	0.470	0.421	19,506
2025-12-18	0.470	0.470	0.460	0.460	0.412	162,801
2025-12-17	0.460	0.470	0.460	0.470	0.421	394,417
2025-12-16	0.480	0.480	0.460	0.460	0.412	205,600
2025-12-15	0.470	0.480	0.470	0.480	0.430	190,100
2025-12-12	0.480	0.480	0.460	0.470	0.421	362,600
2025-12-11	0.480	0.490	0.480	0.480	0.430	72,700
2025-12-09	0.490	0.490	0.480	0.490	0.439	115,100
2025-12-08	0.470	0.490	0.470	0.480	0.430	185,900
2025-12-04	0.490	0.490	0.480	0.490	0.439	55,724
2025-12-03	0.500	0.500	0.470	0.490	0.439	530,900
2025-12-02	0.480	0.510	0.470	0.490	0.439	1,303,701
2025-12-01	0.480	0.480	0.470	0.480	0.430	242,601
2025-11-28	0.470	0.480	0.460	0.480	0.430	353,010
2025-11-27	0.460	0.520	0.460	0.470	0.421	2,332,220
2025-11-26	0.440	0.480	0.440	0.460	0.412	797,511
2025-11-25	0.470	0.480	0.440	0.440	0.394	952,500
2025-11-24	0.470	0.480	0.460	0.470	0.421	203,978
2025-11-21	0.480	0.480	0.460	0.470	0.421	405,312
2025-11-20	0.470	0.480	0.470	0.470	0.421	194,701
2025-11-19	0.480	0.480	0.470	0.470	0.421	305,400
2025-11-18	0.470	0.480	0.470	0.480	0.430	470,610
2025-11-17	0.470	0.470	0.460	0.470	0.421	212,125
2025-11-14	0.490	0.490	0.460	0.470	0.421	1,634,401
2025-11-13	0.490	0.500	0.480	0.490	0.439	503,200
2025-11-12	0.490	0.500	0.490	0.500	0.448	390,542
2025-11-11	0.500	0.500	0.490	0.490	0.439	13,907
2025-11-10	0.500	0.500	0.490	0.500	0.448	167,700
2025-11-07	0.500	0.500	0.490	0.500	0.448	419,710
2025-11-06	0.500	0.510	0.500	0.500	0.448	423,119
2025-11-05	0.500	0.510	0.490	0.500	0.448	412,100
2025-11-04	0.510	0.510	0.500	0.500	0.448	353,500
2025-11-03	0.510	0.510	0.500	0.510	0.457	212,771
2025-10-31	0.510	0.510	0.500	0.500	0.448	164,010
2025-10-30	0.510	0.520	0.500	0.500	0.448	336,910
2025-10-29	0.510	0.510	0.500	0.510	0.457	321,200
2025-10-28	0.520	0.520	0.500	0.500	0.448	736,000
2025-10-27	0.520	0.520	0.510	0.520	0.466	725,700
2025-10-24	0.520	0.530	0.520	0.530	0.475	8,400
2025-10-22	0.530	0.530	0.520	0.530	0.475	26,610
2025-10-21	0.530	0.530	0.520	0.530	0.475	218,000

← NewerPage 4 of 5 · 241 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.