Smart Concrete Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	0.840	0.840	0.820	0.830	0.692	1,726,807
2025-01-21	0.830	0.840	0.820	0.840	0.700	3,764,815
2025-01-20	0.830	0.840	0.810	0.830	0.692	2,458,980
2025-01-17	0.810	0.830	0.800	0.820	0.683	4,484,102
2025-01-16	0.790	0.810	0.780	0.810	0.675	1,908,400
2025-01-15	0.760	0.800	0.750	0.800	0.667	2,207,527
2025-01-14	0.760	0.770	0.750	0.770	0.642	769,905
2025-01-13	0.750	0.760	0.740	0.760	0.633	450,202
2025-01-10	0.750	0.750	0.730	0.740	0.617	2,110,999
2025-01-09	0.760	0.760	0.740	0.750	0.625	1,266,200
2025-01-08	0.750	0.760	0.740	0.760	0.633	842,068
2025-01-07	0.750	0.760	0.750	0.760	0.633	155,757
2025-01-06	0.750	0.750	0.740	0.750	0.625	1,019,700
2025-01-03	0.750	0.750	0.740	0.740	0.617	550,605
2025-01-02	0.740	0.750	0.730	0.750	0.625	711,291
2024-12-30	0.750	0.750	0.730	0.740	0.617	383,509
2024-12-27	0.740	0.750	0.740	0.750	0.625	138,052
2024-12-26	0.740	0.750	0.730	0.750	0.625	611,999
2024-12-25	0.750	0.760	0.740	0.750	0.625	408,200
2024-12-24	0.750	0.750	0.740	0.750	0.625	556,317
2024-12-23	0.740	0.750	0.740	0.750	0.625	236,460
2024-12-20	0.750	0.750	0.740	0.740	0.617	739,901
2024-12-19	0.750	0.760	0.740	0.760	0.633	503,080
2024-12-18	0.760	0.760	0.740	0.750	0.625	387,255
2024-12-17	0.750	0.760	0.750	0.750	0.625	1,161,501
2024-12-16	0.760	0.760	0.750	0.750	0.625	1,172,000
2024-12-13	0.760	0.770	0.760	0.760	0.633	1,094,301
2024-12-12	0.770	0.770	0.760	0.770	0.642	590,900
2024-12-11	0.770	0.770	0.760	0.760	0.633	820,600
2024-12-09	0.770	0.780	0.760	0.770	0.642	353,800
2024-12-06	0.760	0.780	0.760	0.760	0.633	975,943
2024-12-04	0.770	0.780	0.760	0.780	0.650	336,830
2024-12-03	0.770	0.780	0.760	0.760	0.633	580,400
2024-12-02	0.770	0.780	0.770	0.770	0.642	168,500
2024-11-29	0.780	0.780	0.770	0.780	0.650	95,302
2024-11-28	0.770	0.780	0.760	0.780	0.650	292,200
2024-11-27	0.770	0.770	0.760	0.770	0.642	484,920
2024-11-26	0.770	0.780	0.760	0.760	0.633	632,148
2024-11-25	0.780	0.780	0.760	0.780	0.650	565,612
2024-11-22	0.780	0.780	0.770	0.780	0.650	461,000
2024-11-21	0.780	0.780	0.770	0.770	0.642	288,220
2024-11-20	0.770	0.780	0.770	0.770	0.642	916,012
2024-11-19	0.780	0.780	0.770	0.770	0.642	773,900
2024-11-18	0.780	0.790	0.760	0.770	0.642	1,742,223
2024-11-15	0.780	0.790	0.770	0.790	0.658	1,443,902
2024-11-14	0.780	0.780	0.750	0.780	0.650	1,017,220
2024-11-13	0.760	0.780	0.760	0.770	0.642	1,032,520
2024-11-12	0.770	0.790	0.760	0.760	0.633	4,148,990
2024-11-11	0.800	0.810	0.780	0.790	0.658	1,060,500
2024-11-08	0.800	0.810	0.790	0.810	0.675	702,015
2024-11-07	0.810	0.820	0.790	0.800	0.667	1,068,804
2024-11-06	0.820	0.830	0.800	0.810	0.675	1,636,956
2024-11-05	0.790	0.830	0.790	0.820	0.683	2,346,698
2024-11-04	0.790	0.800	0.780	0.800	0.667	656,507
2024-11-01	0.800	0.800	0.780	0.790	0.658	561,011
2024-10-31	0.790	0.800	0.790	0.800	0.667	381,909
2024-10-30	0.790	0.800	0.780	0.800	0.667	411,360
2024-10-29	0.800	0.800	0.790	0.800	0.667	1,012,248
2024-10-28	0.780	0.800	0.770	0.800	0.667	597,600
2024-10-25	0.780	0.780	0.770	0.780	0.650	355,710

← NewerPage 8 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.