Skip to main content
Smart Concrete PCL (BKK:SMART)
Thailand flag Thailand · Delayed Price · Currency is THB
0.560
+0.010 (1.82%)
Apr 29, 2026, 3:35 PM ICT

Smart Concrete PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.540.560.530.550.553.77%773,100
Apr 27, 20260.560.570.530.530.53-7.02%1,947,800
Apr 24, 20260.570.570.560.570.57-524,300
Apr 23, 20260.580.580.570.570.57-1.72%787,400
Apr 22, 20260.570.580.570.580.583.57%508,790
Apr 21, 20260.570.580.560.560.56-1.75%2,251,456
Apr 20, 20260.580.580.560.570.57-12.31%4,520,634
Apr 17, 20260.650.660.640.650.58-7,588,202
Apr 16, 20260.660.660.640.650.58-1.52%6,131,408
Apr 10, 20260.650.660.650.660.591.54%1,163,302
Apr 9, 20260.650.660.640.650.58-2,592,801
Apr 8, 20260.650.660.640.650.58-1,039,511
Apr 7, 20260.650.650.640.650.58-1,197,713
Apr 3, 20260.630.660.630.650.583.17%2,879,505
Apr 2, 20260.640.640.630.630.56-1.56%2,542,200
Apr 1, 20260.640.650.630.640.57-1,447,902
Mar 31, 20260.640.640.630.640.57-1,095,303
Mar 30, 20260.640.650.630.640.571.59%2,364,101
Mar 27, 20260.630.640.620.630.56-1.56%1,941,200
Mar 26, 20260.610.640.600.640.574.92%5,984,000
Mar 25, 20260.610.610.600.610.55-295,535
Mar 24, 20260.600.610.600.610.55-1,881,600
Mar 23, 20260.610.610.600.610.551.67%2,161,106
Mar 20, 20260.600.610.600.600.54-1.64%791,402
Mar 19, 20260.600.610.600.610.55-396,059
Mar 18, 20260.610.610.600.610.551.67%462,299
Mar 17, 20260.600.610.600.600.54-1,028,709
Mar 16, 20260.620.620.600.600.54-3.23%2,128,849
Mar 13, 20260.610.620.610.620.563.33%2,489,220
Mar 12, 20260.610.610.600.600.54-2,154,800
Mar 11, 20260.600.610.600.600.54-2,048,900
Mar 10, 20260.600.610.600.600.541.69%2,207,901
Mar 9, 20260.590.600.580.590.53-1.67%1,469,704
Mar 6, 20260.610.610.600.600.54-1.64%1,170,802
Mar 5, 20260.600.620.600.610.553.39%2,140,256
Mar 4, 20260.620.620.560.590.53-6.35%6,973,321
Mar 2, 20260.640.640.620.630.56-4.55%3,918,711
Feb 27, 20260.660.660.650.660.591.54%1,818,669
Feb 26, 20260.660.660.650.650.58-2,343,934
Feb 25, 20260.650.670.640.650.58-2,772,735
Feb 24, 20260.650.660.640.650.58-2,638,458
Feb 23, 20260.650.660.640.650.58-4,725,572
Feb 20, 20260.650.660.620.650.58-5,860,583
Feb 19, 20260.640.660.600.650.5820.37%15,520,280
Feb 18, 20260.540.550.530.540.48-1,196,910
Feb 17, 20260.550.550.530.540.48-602,612
Feb 16, 20260.550.560.540.540.48-1.82%500,821
Feb 13, 20260.560.560.540.550.49-1.79%183,401
Feb 12, 20260.550.560.540.560.503.70%452,032
Feb 11, 20260.560.560.540.540.48-5.26%1,559,901
Feb 10, 20260.550.570.540.570.513.64%1,383,904
Feb 9, 20260.540.550.530.550.491.85%849,005
Feb 6, 20260.540.540.530.540.48-37,300
Feb 5, 20260.540.540.530.540.48-147,736
Feb 4, 20260.540.540.530.540.48-258,300
Feb 3, 20260.540.550.540.540.48-990,200
Feb 2, 20260.550.550.530.540.48-1.82%211,835
Jan 30, 20260.550.560.540.550.49-1.79%228,505
Jan 29, 20260.570.570.540.560.50-1.75%1,967,303
Jan 28, 20260.580.580.560.570.51-1.72%1,498,480
Jan 27, 20260.590.600.570.580.52-3.33%2,521,400
Jan 26, 20260.570.600.560.600.545.26%2,858,801
Jan 23, 20260.570.580.540.570.511.79%1,752,447
Jan 22, 20260.530.560.500.560.507.69%4,849,238
Jan 21, 20260.470.520.470.520.478.33%3,434,144
Jan 20, 20260.450.480.450.480.436.67%1,083,400
Jan 19, 20260.430.450.430.450.404.65%437,625
Jan 16, 20260.430.440.430.430.392.38%342,415
Jan 15, 20260.420.440.420.420.38-860,211
Jan 14, 20260.450.450.410.420.38-6.67%3,144,184
Jan 13, 20260.460.470.440.450.40-2.17%1,016,380
Jan 12, 20260.470.480.460.460.41-2.13%412,100
Jan 9, 20260.480.480.470.470.42-47,600
Jan 8, 20260.470.480.470.470.42-293,301
Jan 7, 20260.460.480.460.470.42-362,500
Jan 6, 20260.470.470.450.470.42-2.08%632,322
Jan 5, 20260.480.480.470.480.43-624,900
Dec 30, 20250.480.480.470.480.43-239,900
Dec 29, 20250.480.480.470.480.43-2.04%48,801
Dec 26, 20250.480.490.470.490.444.26%175,704
Dec 25, 20250.470.480.470.470.42-2.08%92,775
Dec 24, 20250.480.490.470.480.43-291,000
Dec 23, 20250.460.480.460.480.432.13%373,984
Dec 22, 20250.470.470.460.470.42-186,600
Dec 19, 20250.470.470.460.470.422.17%19,506
Dec 18, 20250.470.470.460.460.41-2.13%162,801
Dec 17, 20250.460.470.460.470.422.17%394,417
Dec 16, 20250.480.480.460.460.41-4.17%205,600
Dec 15, 20250.470.480.470.480.432.13%190,100
Dec 12, 20250.480.480.460.470.42-2.08%362,600
Dec 11, 20250.480.490.480.480.43-2.04%72,700
Dec 9, 20250.490.490.480.490.442.08%115,100
Dec 8, 20250.470.490.470.480.43-2.04%185,900
Dec 4, 20250.490.490.480.490.44-55,724
Dec 3, 20250.500.500.470.490.44-530,900
Dec 2, 20250.480.510.470.490.442.08%1,303,701
Dec 1, 20250.480.480.470.480.43-242,601
Nov 28, 20250.470.480.460.480.432.13%353,010
Nov 27, 20250.460.520.460.470.422.17%2,332,220
Nov 26, 20250.440.480.440.460.414.55%797,511