Smart Concrete Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	0.770	0.790	0.770	0.770	0.642	1,841,916
2024-10-22	0.790	0.800	0.780	0.780	0.650	676,202
2024-10-21	0.780	0.800	0.780	0.800	0.667	1,107,603
2024-10-18	0.800	0.800	0.790	0.790	0.658	747,201
2024-10-17	0.810	0.810	0.790	0.800	0.667	734,540
2024-10-16	0.790	0.810	0.780	0.810	0.675	769,479
2024-10-15	0.790	0.800	0.790	0.790	0.658	611,357
2024-10-11	0.800	0.810	0.790	0.800	0.667	735,911
2024-10-10	0.800	0.800	0.790	0.800	0.667	458,200
2024-10-09	0.800	0.800	0.790	0.800	0.667	285,236
2024-10-08	0.780	0.800	0.780	0.800	0.667	1,412,662
2024-10-07	0.790	0.800	0.750	0.780	0.650	2,650,464
2024-10-04	0.800	0.810	0.780	0.780	0.650	2,450,001
2024-10-03	0.820	0.830	0.800	0.800	0.667	1,757,734
2024-10-02	0.840	0.840	0.820	0.820	0.683	2,473,602
2024-10-01	0.820	0.840	0.820	0.840	0.700	1,779,197
2024-09-30	0.830	0.830	0.800	0.830	0.692	3,806,563
2024-09-27	0.820	0.830	0.820	0.830	0.692	949,719
2024-09-26	0.830	0.830	0.810	0.820	0.683	3,039,889
2024-09-25	0.840	0.840	0.830	0.830	0.692	2,510,534
2024-09-24	0.850	0.860	0.840	0.850	0.708	2,962,005
2024-09-23	0.850	0.850	0.830	0.850	0.708	2,411,313
2024-09-20	0.850	0.850	0.830	0.850	0.708	1,363,756
2024-09-19	0.830	0.860	0.830	0.850	0.708	4,361,626
2024-09-18	0.840	0.840	0.830	0.840	0.700	2,842,972
2024-09-17	0.840	0.840	0.830	0.840	0.700	1,902,506
2024-09-16	0.810	0.840	0.800	0.840	0.700	3,021,857
2024-09-13	0.810	0.810	0.790	0.810	0.675	3,422,007
2024-09-12	0.780	0.810	0.780	0.810	0.675	5,033,348
2024-09-11	0.800	0.810	0.780	0.780	0.650	4,092,784
2024-09-10	0.800	0.810	0.790	0.810	0.675	2,429,812
2024-09-09	0.810	0.810	0.780	0.790	0.658	2,875,008
2024-09-06	0.770	0.800	0.760	0.800	0.667	4,606,941
2024-09-05	0.770	0.780	0.760	0.770	0.642	2,911,356
2024-09-04	0.760	0.770	0.750	0.770	0.642	724,634
2024-09-03	0.770	0.770	0.750	0.770	0.642	1,980,631
2024-09-02	0.770	0.770	0.760	0.770	0.642	1,454,864
2024-08-30	0.770	0.770	0.750	0.770	0.642	3,126,800
2024-08-29	0.760	0.770	0.750	0.770	0.642	2,260,692
2024-08-28	0.750	0.760	0.740	0.760	0.633	2,655,614
2024-08-27	0.750	0.760	0.740	0.740	0.617	3,231,500
2024-08-26	0.770	0.770	0.750	0.750	0.625	4,078,368
2024-08-23	0.740	0.760	0.730	0.760	0.633	5,208,750
2024-08-22	0.730	0.750	0.720	0.720	0.600	9,318,110
2024-08-21	0.680	0.740	0.670	0.720	0.600	17,494,400
2024-08-20	0.680	0.690	0.670	0.670	0.558	4,770,001
2024-08-19	0.670	0.700	0.660	0.670	0.558	9,079,529
2024-08-16	0.670	0.690	0.660	0.670	0.558	4,030,003
2024-08-15	0.670	0.670	0.650	0.660	0.550	2,527,741
2024-08-14	0.670	0.680	0.650	0.670	0.558	5,192,951
2024-08-09	0.670	0.670	0.660	0.670	0.558	1,047,678
2024-08-08	0.670	0.680	0.670	0.680	0.567	1,598,918
2024-08-07	0.670	0.670	0.660	0.660	0.550	915,928
2024-08-06	0.680	0.680	0.660	0.660	0.550	1,888,611
2024-08-05	0.680	0.680	0.660	0.670	0.558	7,206,908
2024-08-02	0.690	0.690	0.680	0.690	0.575	578,907
2024-08-01	0.700	0.710	0.690	0.690	0.575	2,048,008
2024-07-31	0.690	0.700	0.680	0.690	0.575	1,206,817
2024-07-30	0.690	0.700	0.690	0.690	0.575	884,110
2024-07-26	0.690	0.700	0.690	0.700	0.583	1,901,400

← NewerPage 9 of 21 · 1,215 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.