The Stock Exchange of Thailand - Companies/Securities in Focus

SMART : SMART CONCRETE PUBLIC COMPANY LIMITED

Back to 6 months

Remark : Volume and Value from All Trading Method
Price only Auto Matching

Date	Open	High	Low	Close	Change	%Change	Total Volume (Shares)	Total Value ('000 Baht)
30/09/2022	0.70	0.71	0.70	0.70	0.00	0.00	306,500	214.56
29/09/2022	0.71	0.72	0.69	0.70	0.00	0.00	1,141,689	802.56
28/09/2022	0.71	0.71	0.70	0.70	-0.01	-1.41	319,600	224.16
27/09/2022	0.71	0.71	0.70	0.71	0.00	0.00	304,300	214.51
26/09/2022	0.71	0.72	0.70	0.71	-0.01	-1.39	666,300	470.02
23/09/2022	0.72	0.72	0.71	0.72	+0.01	+1.41	324,173	232.02
22/09/2022	0.72	0.73	0.71	0.71	-0.01	-1.39	625,935	449.42
21/09/2022	0.73	0.74	0.72	0.72	-0.01	-1.37	404,464	295.50
20/09/2022	0.73	0.73	0.72	0.73	0.00	0.00	173,400	124.97
19/09/2022	0.73	0.73	0.72	0.73	0.00	0.00	34,711	25.04
16/09/2022	0.73	0.73	0.72	0.73	0.00	0.00	76,100	54.97
15/09/2022	0.74	0.74	0.72	0.73	-0.01	-1.35	884,500	643.11
14/09/2022	0.72	0.74	0.72	0.74	+0.01	+1.37	587,200	429.13
13/09/2022	0.73	0.73	0.71	0.73	0.00	0.00	428,200	309.22
12/09/2022	0.72	0.73	0.72	0.73	+0.01	+1.39	922,400	667.06
09/09/2022	0.71	0.72	0.71	0.72	0.00	0.00	232,776	167.12
08/09/2022	0.71	0.72	0.70	0.72	+0.01	+1.41	353,520	250.01
07/09/2022	0.72	0.72	0.70	0.71	-0.01	-1.39	493,818	349.49
06/09/2022	0.70	0.72	0.70	0.72	+0.01	+1.41	437,100	310.38
05/09/2022	0.71	0.71	0.69	0.71	0.00	0.00	919,905	644.46
02/09/2022	0.71	0.71	0.70	0.71	0.00	0.00	116,730	82.19
01/09/2022	0.71	0.71	0.70	0.71	-0.01	-1.39	269,218	190.75
31/08/2022	0.72	0.72	0.70	0.72	0.00	0.00	430,316	305.37
30/08/2022	0.72	0.72	0.70	0.72	0.00	0.00	768,550	545.88
29/08/2022	0.72	0.72	0.70	0.72	0.00	0.00	294,200	210.20
26/08/2022	0.71	0.72	0.70	0.72	+0.01	+1.41	258,500	184.40
25/08/2022	0.70	0.71	0.70	0.71	+0.01	+1.43	249,335	175.72
24/08/2022	0.70	0.71	0.70	0.70	-0.01	-1.41	403,900	283.53
23/08/2022	0.71	0.72	0.70	0.71	-0.01	-1.39	500,975	353.29
22/08/2022	0.72	0.72	0.71	0.72	0.00	0.00	155,547	110.65
19/08/2022	0.71	0.73	0.71	0.72	0.00	0.00	362,224	258.38
18/08/2022	0.71	0.72	0.71	0.72	0.00	0.00	331,826	235.62
17/08/2022	0.71	0.72	0.71	0.72	0.00	0.00	173,700	123.51
16/08/2022	0.72	0.72	0.70	0.72	0.00	0.00	310,130	220.30
15/08/2022	0.74	0.74	0.71	0.72	-0.02	-2.70	621,023	447.92
11/08/2022	0.75	0.75	0.73	0.74	-0.01	-1.33	381,808	280.87
10/08/2022	0.74	0.75	0.74	0.75	0.00	0.00	41,166	30.60
09/08/2022	0.75	0.75	0.74	0.75	-0.01	-1.32	348,005	258.21
08/08/2022	0.76	0.77	0.75	0.76	0.00	0.00	429,005	323.08
05/08/2022	0.77	0.77	0.75	0.76	-0.01	-1.30	160,101	121.27
04/08/2022	0.76	0.77	0.75	0.77	+0.01	+1.32	398,303	303.21
03/08/2022	0.74	0.76	0.74	0.76	0.00	0.00	219,100	164.45
02/08/2022	0.75	0.76	0.74	0.76	+0.01	+1.33	477,700	358.91
01/08/2022	0.73	0.75	0.73	0.75	+0.01	+1.35	392,439	290.45

The Information is provided for informative and educational purposes only.