Smart Concrete Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	0.640	0.660	0.640	0.660	0.550	332,641
2025-04-21	0.660	0.660	0.630	0.640	0.533	1,059,808
2025-04-18	0.640	0.650	0.640	0.650	0.542	459,050
2025-04-17	0.640	0.650	0.630	0.650	0.542	766,202
2025-04-16	0.640	0.640	0.620	0.640	0.533	643,100
2025-04-11	0.630	0.630	0.610	0.630	0.525	614,501
2025-04-10	0.630	0.640	0.620	0.620	0.517	1,110,425
2025-04-09	0.620	0.620	0.580	0.620	0.517	2,760,301
2025-04-08	0.640	0.640	0.610	0.620	0.517	3,465,900
2025-04-04	0.650	0.650	0.630	0.640	0.533	1,088,094
2025-04-03	0.640	0.650	0.630	0.650	0.542	672,200
2025-04-02	0.650	0.660	0.640	0.650	0.542	1,404,055
2025-04-01	0.630	0.660	0.630	0.640	0.533	1,045,500
2025-03-31	0.640	0.650	0.620	0.640	0.533	1,728,558
2025-03-28	0.650	0.650	0.630	0.640	0.533	419,900
2025-03-27	0.650	0.650	0.640	0.640	0.533	919,547
2025-03-26	0.640	0.650	0.630	0.650	0.542	2,985,325
2025-03-25	0.640	0.640	0.620	0.640	0.533	1,206,001
2025-03-24	0.630	0.650	0.630	0.640	0.533	1,707,053
2025-03-21	0.640	0.640	0.620	0.630	0.525	830,222
2025-03-20	0.630	0.650	0.630	0.630	0.525	954,012
2025-03-19	0.630	0.640	0.610	0.640	0.533	2,915,003
2025-03-18	0.640	0.640	0.620	0.630	0.525	2,997,604
2025-03-17	0.640	0.650	0.630	0.640	0.533	721,980
2025-03-14	0.640	0.650	0.640	0.640	0.533	1,057,498
2025-03-13	0.640	0.650	0.630	0.640	0.533	1,171,206
2025-03-12	0.660	0.660	0.630	0.640	0.533	966,900
2025-03-11	0.650	0.660	0.640	0.650	0.542	2,025,020
2025-03-10	0.670	0.670	0.640	0.640	0.533	1,119,700
2025-03-07	0.670	0.670	0.660	0.670	0.558	1,169,805
2025-03-06	0.670	0.670	0.660	0.660	0.550	659,100
2025-03-05	0.660	0.670	0.650	0.670	0.558	1,257,105
2025-03-04	0.650	0.670	0.640	0.650	0.542	948,272
2025-03-03	0.680	0.680	0.630	0.650	0.542	2,814,890
2025-02-28	0.730	0.730	0.660	0.670	0.558	15,288,150
2025-02-27	0.780	0.780	0.760	0.780	0.650	1,048,844
2025-02-26	0.780	0.780	0.760	0.780	0.650	1,178,950
2025-02-25	0.780	0.780	0.760	0.760	0.633	1,797,121
2025-02-24	0.800	0.800	0.760	0.780	0.650	2,796,709
2025-02-21	0.800	0.810	0.780	0.800	0.667	1,045,004
2025-02-20	0.800	0.800	0.780	0.800	0.667	664,501
2025-02-19	0.780	0.800	0.780	0.800	0.667	1,681,300
2025-02-18	0.790	0.790	0.770	0.790	0.658	812,219
2025-02-17	0.760	0.790	0.760	0.790	0.658	630,716
2025-02-14	0.770	0.770	0.760	0.760	0.633	414,208
2025-02-13	0.770	0.780	0.760	0.770	0.642	1,086,302
2025-02-11	0.760	0.770	0.750	0.770	0.642	679,901
2025-02-10	0.770	0.770	0.750	0.760	0.633	707,100
2025-02-07	0.740	0.770	0.740	0.770	0.642	875,300
2025-02-06	0.750	0.760	0.740	0.740	0.617	266,710
2025-02-05	0.750	0.760	0.750	0.760	0.633	495,507
2025-02-04	0.760	0.770	0.750	0.760	0.633	803,700
2025-02-03	0.750	0.760	0.740	0.760	0.633	1,750,349
2025-01-31	0.780	0.790	0.760	0.760	0.633	754,810
2025-01-30	0.800	0.800	0.780	0.780	0.650	1,887,300
2025-01-29	0.790	0.810	0.790	0.800	0.667	277,804
2025-01-28	0.790	0.800	0.790	0.790	0.658	446,100
2025-01-27	0.820	0.820	0.790	0.790	0.658	1,633,200
2025-01-24	0.830	0.830	0.810	0.830	0.692	637,910
2025-01-23	0.840	0.840	0.820	0.820	0.683	694,301

← NewerPage 7 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.