Skip to main content
Smart Concrete PCL (BKK:SMART)
Thailand flag Thailand · Delayed Price · Currency is THB
0.600
-0.010 (-1.64%)
At close: Mar 6, 2026

Smart Concrete PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.610.610.600.600.60-1.64%1,170,802
Mar 5, 20260.600.620.600.610.613.39%2,140,256
Mar 4, 20260.620.620.560.590.59-6.35%6,973,321
Mar 2, 20260.640.640.620.630.63-4.55%3,918,711
Feb 27, 20260.660.660.650.660.661.54%1,818,669
Feb 26, 20260.660.660.650.650.65-2,343,934
Feb 25, 20260.650.670.640.650.65-2,772,735
Feb 24, 20260.650.660.640.650.65-2,638,458
Feb 23, 20260.650.660.640.650.65-4,725,572
Feb 20, 20260.650.660.620.650.65-5,860,583
Feb 19, 20260.640.660.600.650.6520.37%15,520,282
Feb 18, 20260.540.550.530.540.54-1,196,910
Feb 17, 20260.550.550.530.540.54-602,612
Feb 16, 20260.550.560.540.540.54-1.82%500,821
Feb 13, 20260.560.560.540.550.55-1.79%183,401
Feb 12, 20260.550.560.540.560.563.70%452,032
Feb 11, 20260.560.560.540.540.54-5.26%1,559,901
Feb 10, 20260.550.570.540.570.573.64%1,383,904
Feb 9, 20260.540.550.530.550.551.85%849,005
Feb 6, 20260.540.540.530.540.54-37,300
Feb 5, 20260.540.540.530.540.54-147,736
Feb 4, 20260.540.540.530.540.54-258,300
Feb 3, 20260.540.550.540.540.54-990,200
Feb 2, 20260.550.550.530.540.54-1.82%211,835
Jan 30, 20260.550.560.540.550.55-1.79%228,505
Jan 29, 20260.570.570.540.560.56-1.75%1,967,303
Jan 28, 20260.580.580.560.570.57-1.72%1,498,480
Jan 27, 20260.590.600.570.580.58-3.33%2,521,400
Jan 26, 20260.570.600.560.600.605.26%2,858,801
Jan 23, 20260.570.580.540.570.571.79%1,752,447
Jan 22, 20260.530.560.500.560.567.69%4,849,238
Jan 21, 20260.470.520.470.520.528.33%3,434,144
Jan 20, 20260.450.480.450.480.486.67%1,083,400
Jan 19, 20260.430.450.430.450.454.65%437,625
Jan 16, 20260.430.440.430.430.432.38%342,415
Jan 15, 20260.420.440.420.420.42-860,211
Jan 14, 20260.450.450.410.420.42-6.67%3,144,184
Jan 13, 20260.460.470.440.450.45-2.17%1,016,380
Jan 12, 20260.470.480.460.460.46-2.13%412,100
Jan 9, 20260.480.480.470.470.47-47,600
Jan 8, 20260.470.480.470.470.47-293,301
Jan 7, 20260.460.480.460.470.47-362,500
Jan 6, 20260.470.470.450.470.47-2.08%632,322
Jan 5, 20260.480.480.470.480.48-624,900
Dec 30, 20250.480.480.470.480.48-239,900
Dec 29, 20250.480.480.470.480.48-2.04%48,801
Dec 26, 20250.480.490.470.490.494.26%175,704
Dec 25, 20250.470.480.470.470.47-2.08%92,775
Dec 24, 20250.480.490.470.480.48-291,000
Dec 23, 20250.460.480.460.480.482.13%373,984
Dec 22, 20250.470.470.460.470.47-186,600
Dec 19, 20250.470.470.460.470.472.17%19,506
Dec 18, 20250.470.470.460.460.46-2.13%162,801
Dec 17, 20250.460.470.460.470.472.17%394,417
Dec 16, 20250.480.480.460.460.46-4.17%205,600
Dec 15, 20250.470.480.470.480.482.13%190,100
Dec 12, 20250.480.480.460.470.47-2.08%362,600
Dec 11, 20250.480.490.480.480.48-2.04%72,700
Dec 9, 20250.490.490.480.490.492.08%115,100
Dec 8, 20250.470.490.470.480.48-2.04%185,900
Dec 4, 20250.490.490.480.490.49-55,724
Dec 3, 20250.500.500.470.490.49-530,900
Dec 2, 20250.480.510.470.490.492.08%1,303,701
Dec 1, 20250.480.480.470.480.48-242,601
Nov 28, 20250.470.480.460.480.482.13%353,010
Nov 27, 20250.460.520.460.470.472.17%2,332,220
Nov 26, 20250.440.480.440.460.464.55%797,511
Nov 25, 20250.470.480.440.440.44-6.38%952,500
Nov 24, 20250.470.480.460.470.47-203,978
Nov 21, 20250.480.480.460.470.47-405,312
Nov 20, 20250.470.480.470.470.47-194,701
Nov 19, 20250.480.480.470.470.47-2.08%305,400
Nov 18, 20250.470.480.470.480.482.13%470,610
Nov 17, 20250.470.470.460.470.47-212,125
Nov 14, 20250.490.490.460.470.47-4.08%1,634,401
Nov 13, 20250.490.500.480.490.49-2.00%503,200
Nov 12, 20250.490.500.490.500.502.04%390,542
Nov 11, 20250.500.500.490.490.49-2.00%13,907
Nov 10, 20250.500.500.490.500.50-167,700
Nov 7, 20250.500.500.490.500.50-419,710
Nov 6, 20250.500.510.500.500.50-423,119
Nov 5, 20250.500.510.490.500.50-412,100
Nov 4, 20250.510.510.500.500.50-1.96%353,500
Nov 3, 20250.510.510.500.510.512.00%212,771
Oct 31, 20250.510.510.500.500.50-164,010
Oct 30, 20250.510.520.500.500.50-1.96%336,910
Oct 29, 20250.510.510.500.510.512.00%321,200
Oct 28, 20250.520.520.500.500.50-3.85%736,000
Oct 27, 20250.520.520.510.520.52-1.89%725,700
Oct 24, 20250.520.530.520.530.53-8,400
Oct 22, 20250.530.530.520.530.53-26,610
Oct 21, 20250.530.530.520.530.53-218,000
Oct 20, 20250.530.530.520.530.53-347,619
Oct 17, 20250.520.530.520.530.531.92%485,500
Oct 16, 20250.540.540.520.520.52-3.70%289,700
Oct 15, 20250.530.540.530.540.543.85%300,720
Oct 14, 20250.530.530.520.520.52-3.70%775,800
Oct 10, 20250.530.540.530.540.541.89%838,903
Oct 9, 20250.530.540.520.530.53-363,150
Oct 8, 20250.530.540.520.530.53-1.85%883,701