Smart Concrete Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	0.530	0.530	0.520	0.530	0.475	347,619
2025-10-17	0.520	0.530	0.520	0.530	0.475	485,500
2025-10-16	0.540	0.540	0.520	0.520	0.466	289,700
2025-10-15	0.530	0.540	0.530	0.540	0.484	300,720
2025-10-14	0.530	0.530	0.520	0.520	0.466	775,800
2025-10-10	0.530	0.540	0.530	0.540	0.484	838,903
2025-10-09	0.530	0.540	0.520	0.530	0.475	363,150
2025-10-08	0.530	0.540	0.520	0.530	0.475	883,701
2025-10-07	0.520	0.540	0.520	0.540	0.484	908,400
2025-10-06	0.530	0.530	0.510	0.510	0.457	630,034
2025-10-03	0.540	0.540	0.520	0.520	0.466	958,700
2025-10-02	0.540	0.550	0.530	0.540	0.484	226,398
2025-10-01	0.530	0.550	0.530	0.540	0.484	684,500
2025-09-30	0.540	0.550	0.540	0.540	0.484	1,312,200
2025-09-29	0.530	0.560	0.520	0.550	0.493	3,625,115
2025-09-26	0.550	0.550	0.530	0.530	0.475	459,100
2025-09-25	0.540	0.550	0.540	0.540	0.484	1,878,900
2025-09-24	0.550	0.550	0.540	0.550	0.493	392,628
2025-09-23	0.550	0.560	0.540	0.540	0.484	647,013
2025-09-22	0.570	0.570	0.550	0.560	0.502	1,937,918
2025-09-19	0.580	0.580	0.570	0.580	0.520	356,806
2025-09-18	0.580	0.580	0.570	0.580	0.520	1,907,901
2025-09-17	0.590	0.590	0.580	0.580	0.520	1,093,000
2025-09-16	0.600	0.600	0.580	0.590	0.529	265,900
2025-09-15	0.600	0.600	0.580	0.600	0.538	274,362
2025-09-12	0.600	0.600	0.580	0.600	0.538	361,200
2025-09-11	0.600	0.600	0.580	0.600	0.538	949,000
2025-09-10	0.610	0.620	0.600	0.600	0.538	2,068,710
2025-09-09	0.600	0.610	0.590	0.610	0.547	732,101
2025-09-08	0.600	0.610	0.600	0.600	0.538	1,805,500
2025-09-05	0.580	0.610	0.580	0.600	0.538	3,572,500
2025-09-04	0.570	0.630	0.570	0.580	0.520	9,855,600
2025-09-03	0.580	0.590	0.570	0.570	0.511	1,784,615
2025-09-02	0.590	0.600	0.570	0.590	0.529	1,090,900
2025-09-01	0.580	0.600	0.560	0.590	0.529	3,860,336
2025-08-29	0.560	0.580	0.560	0.580	0.520	2,426,307
2025-08-28	0.540	0.630	0.540	0.570	0.511	24,055,619
2025-08-27	0.530	0.540	0.510	0.530	0.475	1,228,780
2025-08-26	0.520	0.530	0.510	0.530	0.475	255,200
2025-08-25	0.520	0.530	0.510	0.530	0.475	190,000
2025-08-22	0.520	0.530	0.510	0.530	0.475	418,200
2025-08-21	0.510	0.530	0.510	0.530	0.475	112,800
2025-08-20	0.510	0.530	0.500	0.520	0.466	2,423,419
2025-08-19	0.500	0.510	0.500	0.500	0.448	716,302
2025-08-18	0.510	0.510	0.500	0.500	0.448	995,306
2025-08-15	0.520	0.520	0.500	0.510	0.457	1,028,678
2025-08-14	0.520	0.530	0.510	0.520	0.466	602,000
2025-08-13	0.510	0.550	0.500	0.520	0.466	5,211,200
2025-08-08	0.520	0.520	0.500	0.520	0.466	2,599,670
2025-08-07	0.520	0.550	0.510	0.530	0.475	3,064,449
2025-08-06	0.530	0.530	0.510	0.520	0.466	768,313
2025-08-05	0.520	0.530	0.510	0.530	0.475	916,900
2025-08-04	0.530	0.530	0.520	0.530	0.475	187,501
2025-08-01	0.540	0.540	0.520	0.530	0.475	1,394,012
2025-07-31	0.550	0.550	0.520	0.520	0.466	2,828,300
2025-07-30	0.510	0.580	0.500	0.550	0.493	9,871,407
2025-07-29	0.510	0.510	0.500	0.500	0.448	475,500
2025-07-25	0.510	0.510	0.500	0.510	0.457	58,800
2025-07-24	0.510	0.510	0.500	0.500	0.448	140,400
2025-07-23	0.500	0.510	0.490	0.510	0.457	712,751

← NewerPage 5 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.