Southern Concrete Pile PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	6.650	6.750	6.500	6.750	4.926	60,159
2024-07-24	6.500	6.700	6.500	6.600	4.816	193,917
2024-07-23	6.450	6.600	6.350	6.550	4.780	207,211
2024-07-19	6.500	6.650	6.500	6.600	4.816	110,400
2024-07-18	6.600	6.600	6.500	6.550	4.780	99,904
2024-07-17	6.650	6.700	6.550	6.550	4.780	20,811
2024-07-16	6.450	6.600	6.450	6.550	4.780	174,286
2024-07-15	6.450	6.600	6.450	6.550	4.780	57,700
2024-07-12	6.450	6.600	6.450	6.550	4.780	18,101
2024-07-11	6.550	6.600	6.300	6.550	4.780	87,615
2024-07-10	6.550	6.800	6.550	6.550	4.780	14,403
2024-07-09	6.750	6.750	6.600	6.650	4.853	49,432
2024-07-08	6.600	6.700	6.600	6.650	4.853	36,300
2024-07-05	6.650	6.650	6.600	6.650	4.853	5,905
2024-07-04	6.700	6.750	6.650	6.650	4.853	26,515
2024-07-03	6.850	6.850	6.650	6.650	4.853	49,000
2024-07-02	6.850	6.850	6.650	6.700	4.889	31,300
2024-07-01	6.700	6.750	6.700	6.700	4.889	30,102
2024-06-28	6.750	6.750	6.700	6.700	4.889	36,189
2024-06-27	6.700	6.800	6.650	6.700	4.889	43,350
2024-06-26	6.700	6.750	6.650	6.750	4.926	14,235
2024-06-25	6.500	6.650	6.500	6.650	4.853	35,700
2024-06-24	6.450	6.600	6.400	6.600	4.816	38,260
2024-06-21	6.350	6.500	6.250	6.400	4.670	133,873
2024-06-20	6.250	6.350	6.250	6.350	4.634	35,100
2024-06-19	6.400	6.400	6.150	6.350	4.634	43,734
2024-06-18	6.450	6.450	6.300	6.350	4.634	18,401
2024-06-17	6.400	6.500	6.300	6.450	4.707	22,601
2024-06-14	6.300	6.400	6.300	6.400	4.670	11,500
2024-06-13	6.300	6.500	6.300	6.400	4.670	21,502
2024-06-12	6.300	6.450	6.300	6.400	4.670	49,102
2024-06-11	6.200	6.500	6.200	6.450	4.707	81,617
2024-06-10	6.400	6.500	6.350	6.350	4.634	127,057
2024-06-07	6.550	6.650	6.500	6.550	4.780	216,000
2024-06-06	6.550	6.750	6.550	6.750	4.926	121,209
2024-06-05	7.050	7.050	6.700	6.800	4.962	310,765
2024-06-04	7.050	7.200	7.050	7.050	5.145	89,910
2024-05-31	7.100	7.200	7.050	7.050	5.145	49,708
2024-05-30	7.200	7.200	7.100	7.150	5.218	32,706
2024-05-29	7.150	7.250	7.150	7.150	5.218	63,808
2024-05-28	7.250	7.250	7.150	7.200	5.254	134,640
2024-05-27	7.100	7.250	7.100	7.250	5.291	142,912
2024-05-24	7.050	7.200	7.050	7.200	5.254	170,211
2024-05-23	7.050	7.200	7.050	7.100	5.181	98,808
2024-05-21	7.050	7.200	7.050	7.100	5.181	151,812
2024-05-20	7.250	7.250	7.050	7.100	5.181	444,730
2024-05-17	7.250	7.250	7.050	7.250	5.291	779,695
2024-05-16	7.200	7.250	7.100	7.250	5.291	817,927
2024-05-15	6.900	7.100	6.850	7.100	5.181	1,403,291
2024-05-14	6.350	6.600	6.350	6.500	4.743	76,200
2024-05-13	6.600	6.600	6.450	6.600	4.816	105,402
2024-05-10	6.500	6.550	6.400	6.500	4.743	190,620
2024-05-09	6.550	6.550	6.450	6.450	4.707	73,703
2024-05-08	6.450	6.600	6.450	6.500	4.743	150,501
2024-05-07	6.500	6.500	6.400	6.450	4.707	357,332
2024-05-03	6.400	6.500	6.400	6.450	4.707	470,411
2024-05-02	6.500	6.500	6.400	6.400	4.670	114,440
2024-04-30	6.350	6.450	6.300	6.400	4.670	219,985
2024-04-29	6.200	6.350	6.200	6.300	4.597	262,108
2024-04-26	6.250	6.250	6.200	6.200	4.524	120,300

← NewerPage 10 of 21 · 1,214 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-12	1.0000 THB
2025-03-10	1.5000 THB
2024-03-13	0.3500 THB
2023-03-09	0.1500 THB
2022-03-11	0.1500 THB
2021-03-10	0.3800 THB
2020-03-12	0.4000 THB
2019-03-07	0.5000 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.