Smart Concrete Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-07-22	0.500	0.510	0.500	0.500	0.448	743,200
2025-07-21	0.500	0.500	0.490	0.500	0.448	2,471,300
2025-07-18	0.500	0.510	0.490	0.490	0.439	1,894,612
2025-07-17	0.500	0.510	0.490	0.500	0.448	744,028
2025-07-16	0.500	0.500	0.490	0.500	0.448	860,450
2025-07-15	0.490	0.500	0.480	0.500	0.448	2,167,527
2025-07-14	0.500	0.500	0.490	0.490	0.439	1,339,415
2025-07-11	0.500	0.500	0.490	0.490	0.439	1,241,185
2025-07-09	0.500	0.500	0.490	0.500	0.448	162,037
2025-07-08	0.500	0.510	0.490	0.500	0.448	407,829
2025-07-07	0.510	0.510	0.490	0.500	0.448	410,811
2025-07-04	0.510	0.510	0.500	0.500	0.448	651,101
2025-07-03	0.510	0.510	0.500	0.510	0.457	391,309
2025-07-02	0.510	0.510	0.500	0.510	0.457	487,600
2025-07-01	0.510	0.510	0.500	0.510	0.457	137,400
2025-06-30	0.500	0.510	0.500	0.510	0.457	127,539
2025-06-27	0.510	0.510	0.490	0.500	0.448	289,109
2025-06-26	0.510	0.510	0.500	0.510	0.457	414,200
2025-06-25	0.500	0.510	0.500	0.510	0.457	274,259
2025-06-24	0.510	0.520	0.500	0.500	0.448	536,100
2025-06-23	0.510	0.510	0.500	0.510	0.457	573,007
2025-06-20	0.500	0.520	0.500	0.510	0.457	420,762
2025-06-19	0.560	0.560	0.490	0.510	0.457	2,425,519
2025-06-18	0.560	0.570	0.550	0.560	0.502	600,103
2025-06-17	0.560	0.570	0.550	0.560	0.502	204,117
2025-06-16	0.560	0.560	0.540	0.560	0.502	711,357
2025-06-13	0.560	0.570	0.560	0.570	0.511	466,900
2025-06-12	0.580	0.580	0.560	0.560	0.502	949,500
2025-06-11	0.580	0.590	0.570	0.580	0.520	461,055
2025-06-10	0.580	0.590	0.580	0.580	0.520	222,201
2025-06-09	0.590	0.590	0.580	0.580	0.520	317,017
2025-06-06	0.580	0.590	0.580	0.580	0.520	449,260
2025-06-05	0.580	0.590	0.570	0.590	0.529	354,000
2025-06-04	0.580	0.590	0.580	0.590	0.529	492,110
2025-05-30	0.590	0.600	0.580	0.590	0.529	1,583,510
2025-05-29	0.590	0.600	0.590	0.600	0.538	188,291
2025-05-28	0.590	0.600	0.590	0.590	0.529	326,900
2025-05-27	0.590	0.600	0.580	0.600	0.538	879,009
2025-05-26	0.600	0.610	0.600	0.600	0.538	210,452
2025-05-23	0.590	0.610	0.590	0.610	0.547	126,714
2025-05-22	0.610	0.610	0.590	0.600	0.538	1,000,100
2025-05-21	0.610	0.620	0.610	0.620	0.556	379,516
2025-05-20	0.610	0.620	0.610	0.620	0.556	515,239
2025-05-19	0.600	0.620	0.600	0.620	0.556	587,400
2025-05-16	0.610	0.620	0.600	0.600	0.538	432,135
2025-05-15	0.610	0.610	0.600	0.610	0.547	374,301
2025-05-14	0.610	0.620	0.600	0.610	0.547	480,855
2025-05-13	0.610	0.620	0.610	0.610	0.547	555,234
2025-05-09	0.630	0.630	0.600	0.610	0.547	2,217,856
2025-05-08	0.630	0.630	0.620	0.630	0.565	670,439
2025-05-07	0.630	0.630	0.620	0.630	0.565	289,002
2025-05-06	0.640	0.640	0.620	0.630	0.565	986,700
2025-05-02	0.630	0.640	0.620	0.630	0.565	390,400
2025-04-30	0.630	0.630	0.620	0.630	0.565	270,800
2025-04-29	0.630	0.640	0.620	0.630	0.565	1,439,685
2025-04-28	0.640	0.640	0.620	0.640	0.574	2,152,302
2025-04-25	0.680	0.690	0.670	0.690	0.575	3,263,900

← NewerPage 6 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.