Smart Concrete Public Company Ltd (SMART) Historical Prices

Time Period

Events

TH:SMART historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.56	0.57	0.56	0.57	0.57	0.00%	1,210,600	0.71
Nov 10, 2026	0.58	0.58	0.55	0.57	0.57	0.00%	2,203,814	1.27
Nov 09, 2026	0.57	0.58	0.56	0.57	0.57	0.00%	861,719	0.50
Nov 06, 2026	0.57	0.58	0.56	0.57	0.57	0.00%	1,290,627	0.76
Nov 05, 2026	0.59	0.59	0.56	0.57	0.57	0.00%	1,969,203	1.17
Nov 04, 2026	0.58	0.59	0.57	0.57	0.57	-1.72%	1,192,901	0.72
Nov 03, 2026	0.57	0.59	0.57	0.58	0.58	0.00%	352,101	0.21
Nov 02, 2026	0.59	0.60	0.57	0.58	0.58	-1.69%	1,784,202	1.09
Oct 30, 2026	0.58	0.60	0.58	0.59	0.59	0.00%	383,403	0.23
Oct 29, 2026	0.59	0.60	0.58	0.59	0.59	0.00%	236,085	0.14
Oct 28, 2026	0.60	0.60	0.59	0.59	0.59	-1.67%	514,503	0.30
Oct 27, 2026	0.60	0.60	0.59	0.60	0.60	0.00%	541,900	0.32
Oct 26, 2026	0.60	0.60	0.59	0.60	0.60	0.00%	107,725	0.06
Oct 23, 2026	0.60	0.60	0.59	0.60	0.60	0.00%	0	0.00
Oct 22, 2026	0.59	0.60	0.59	0.60	0.60	0.00%	444,117	0.26
Oct 21, 2026	0.60	0.61	0.59	0.60	0.60	+1.69%	218,102	0.13
Oct 20, 2026	0.60	0.61	0.59	0.59	0.59	-1.67%	674,310	0.40
Oct 19, 2026	0.60	0.60	0.59	0.60	0.60	0.00%	213,800	0.13
Oct 16, 2026	0.60	0.60	0.59	0.60	0.60	0.00%	0	0.00
Oct 15, 2026	0.59	0.60	0.59	0.60	0.60	+1.69%	233,100	0.14
Oct 14, 2026	0.59	0.60	0.59	0.59	0.59	-1.67%	148,570	0.08
Oct 13, 2026	0.60	0.60	0.59	0.60	0.60	0.00%	0	0.00
Oct 12, 2026	0.60	0.60	0.59	0.60	0.60	0.00%	168,718	0.09
Oct 09, 2026	0.60	0.60	0.59	0.60	0.60	+1.69%	277,709	0.16
Oct 08, 2026	0.59	0.60	0.59	0.59	0.59	0.00%	233,241	0.13
Oct 07, 2026	0.59	0.60	0.59	0.59	0.59	-1.67%	735,931	0.41
Oct 06, 2026	0.60	0.61	0.59	0.60	0.60	-1.64%	401,714	0.22
Oct 05, 2026	0.61	0.61	0.59	0.61	0.61	+1.67%	120,764	0.07
Oct 02, 2026	0.61	0.61	0.59	0.60	0.60	0.00%	199,100	0.11
Oct 01, 2026	0.61	0.61	0.59	0.60	0.60	-1.64%	1,712,732	0.93
Sep 30, 2026	0.62	0.62	0.58	0.61	0.61	-1.61%	1,539,086	0.84
Sep 29, 2026	0.61	0.62	0.61	0.62	0.62	0.00%	154,246	0.08
Sep 28, 2026	0.61	0.62	0.61	0.62	0.62	+1.64%	145,001	0.08
Sep 25, 2026	0.62	0.62	0.61	0.61	0.61	-1.61%	326,854	0.17
Sep 24, 2026	0.61	0.62	0.61	0.62	0.62	0.00%	193,211	0.10
Sep 23, 2026	0.61	0.62	0.61	0.62	0.62	0.00%	626,504	0.33
Sep 22, 2026	0.62	0.62	0.61	0.62	0.62	+1.64%	548,100	0.29
Sep 21, 2026	0.61	0.62	0.61	0.61	0.61	-1.61%	1,188,606	0.64
Sep 18, 2026	0.60	0.62	0.60	0.62	0.62	+1.64%	542,602	0.29
Sep 17, 2026	0.61	0.62	0.61	0.61	0.61	0.00%	686,102	0.37
Sep 16, 2026	0.63	0.63	0.61	0.61	0.61	-1.61%	750,350	0.40
Sep 15, 2026	0.62	0.63	0.62	0.62	0.62	-1.59%	1,733,317	0.93
Sep 14, 2026	0.63	0.64	0.62	0.63	0.63	0.00%	455,804	0.24
Sep 11, 2026	0.64	0.64	0.62	0.63	0.63	-1.56%	2,566,720	1.39
Sep 10, 2026	0.63	0.64	0.62	0.64	0.64	+3.23%	1,486,763	0.81
Sep 09, 2026	0.63	0.64	0.61	0.62	0.62	-1.59%	887,318	0.49
Sep 08, 2026	0.63	0.64	0.62	0.63	0.63	0.00%	187,088	0.10
Sep 07, 2026	0.63	0.64	0.63	0.63	0.63	0.00%	130,509	0.07
Sep 04, 2026	0.62	0.63	0.62	0.63	0.63	+1.61%	345,309	0.19
Sep 03, 2026	0.63	0.63	0.62	0.62	0.62	0.00%	736,221	0.40

Smart Concrete Public Company Ltd historical prices

Smart Concrete Public Company Ltd (SMART) Historical Prices

Become an Expert with TipRanks Premium