Southern Concrete Pile PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 6.200 | 6.250 | 6.150 | 6.200 | 4.524 | 174,601 |
| 2024-04-24 | 6.250 | 6.250 | 6.150 | 6.200 | 4.524 | 48,540 |
| 2024-04-23 | 6.150 | 6.250 | 6.150 | 6.200 | 4.524 | 587,830 |
| 2024-04-22 | 6.150 | 6.200 | 6.050 | 6.150 | 4.488 | 340,100 |
| 2024-04-19 | 6.200 | 6.200 | 6.050 | 6.050 | 4.415 | 648,102 |
| 2024-04-18 | 6.200 | 6.200 | 6.100 | 6.200 | 4.524 | 419,401 |
| 2024-04-17 | 6.100 | 6.150 | 6.100 | 6.150 | 4.488 | 768,740 |
| 2024-04-11 | 6.150 | 6.150 | 6.050 | 6.150 | 4.488 | 234,800 |
| 2024-04-10 | 6.100 | 6.150 | 6.100 | 6.150 | 4.488 | 233,246 |
| 2024-04-09 | 6.050 | 6.100 | 6.000 | 6.050 | 4.415 | 201,550 |
| 2024-04-05 | 6.100 | 6.100 | 6.050 | 6.050 | 4.415 | 81,500 |
| 2024-04-04 | 6.050 | 6.100 | 6.000 | 6.100 | 4.451 | 79,920 |
| 2024-04-03 | 6.050 | 6.050 | 5.950 | 6.050 | 4.415 | 260,201 |
| 2024-04-02 | 5.900 | 6.000 | 5.900 | 6.000 | 4.378 | 171,101 |
| 2024-04-01 | 5.900 | 5.950 | 5.850 | 5.900 | 4.306 | 74,680 |
| 2024-03-29 | 5.900 | 5.900 | 5.900 | 5.900 | 4.306 | 210,604 |
| 2024-03-28 | 5.900 | 5.950 | 5.900 | 5.900 | 4.306 | 26,704 |
| 2024-03-27 | 5.900 | 5.950 | 5.850 | 5.900 | 4.306 | 98,501 |
| 2024-03-26 | 5.950 | 5.950 | 5.900 | 5.900 | 4.306 | 134,700 |
| 2024-03-25 | 5.900 | 6.000 | 5.800 | 5.900 | 4.306 | 235,900 |
| 2024-03-22 | 6.000 | 6.000 | 5.900 | 5.950 | 4.342 | 181,201 |
| 2024-03-21 | 5.950 | 6.000 | 5.950 | 5.950 | 4.342 | 81,212 |
| 2024-03-20 | 5.950 | 6.000 | 5.900 | 6.000 | 4.378 | 168,700 |
| 2024-03-19 | 5.950 | 6.000 | 5.900 | 5.950 | 4.342 | 112,002 |
| 2024-03-18 | 6.000 | 6.050 | 5.900 | 6.000 | 4.378 | 97,700 |
| 2024-03-15 | 6.050 | 6.100 | 6.000 | 6.050 | 4.415 | 139,020 |
| 2024-03-14 | 5.900 | 6.050 | 5.900 | 6.000 | 4.378 | 217,163 |
| 2024-03-13 | 5.900 | 5.950 | 5.850 | 5.900 | 4.306 | 339,877 |
| 2024-03-12 | 6.200 | 6.350 | 6.100 | 6.200 | 4.269 | 509,087 |
| 2024-03-11 | 6.200 | 6.250 | 6.100 | 6.200 | 4.269 | 784,231 |
| 2024-03-08 | 6.100 | 6.200 | 6.100 | 6.150 | 4.235 | 229,201 |
| 2024-03-07 | 6.050 | 6.150 | 6.000 | 6.100 | 4.200 | 607,514 |
| 2024-03-06 | 5.950 | 6.100 | 5.900 | 6.050 | 4.166 | 613,415 |
| 2024-03-05 | 5.850 | 5.950 | 5.800 | 5.900 | 4.062 | 160,934 |
| 2024-03-04 | 6.000 | 6.000 | 5.750 | 6.000 | 4.131 | 301,885 |
| 2024-03-01 | 5.550 | 6.000 | 5.550 | 6.000 | 4.131 | 727,720 |
| 2024-02-29 | 5.450 | 5.500 | 5.350 | 5.450 | 3.753 | 18,038 |
| 2024-02-28 | 5.300 | 5.500 | 5.300 | 5.300 | 3.649 | 93,502 |
| 2024-02-27 | 5.500 | 5.500 | 5.300 | 5.300 | 3.649 | 40,400 |
| 2024-02-23 | 5.500 | 5.500 | 5.350 | 5.500 | 3.787 | 41,100 |
| 2024-02-22 | 5.500 | 5.500 | 5.300 | 5.450 | 3.753 | 45,931 |
| 2024-02-21 | 5.450 | 5.500 | 5.300 | 5.500 | 3.787 | 54,000 |
| 2024-02-20 | 5.450 | 5.450 | 5.400 | 5.400 | 3.718 | 5,118 |
| 2024-02-19 | 5.400 | 5.450 | 5.350 | 5.350 | 3.684 | 4,363 |
| 2024-02-16 | 5.350 | 5.400 | 5.300 | 5.400 | 3.718 | 31,700 |
| 2024-02-15 | 5.250 | 5.350 | 5.200 | 5.350 | 3.684 | 33,901 |
| 2024-02-14 | 5.300 | 5.350 | 5.250 | 5.250 | 3.615 | 41,534 |
| 2024-02-13 | 5.400 | 5.400 | 5.300 | 5.300 | 3.649 | 37,800 |
| 2024-02-12 | 5.300 | 5.350 | 5.250 | 5.300 | 3.649 | 84,401 |
| 2024-02-09 | 5.350 | 5.400 | 5.300 | 5.300 | 3.649 | 74,700 |
| 2024-02-08 | 5.550 | 5.550 | 5.350 | 5.400 | 3.718 | 30,210 |
| 2024-02-07 | 5.500 | 5.550 | 5.400 | 5.550 | 3.821 | 6,800 |
| 2024-02-06 | 5.550 | 5.550 | 5.550 | 5.550 | 3.821 | 100 |
| 2024-02-05 | 5.450 | 5.550 | 5.450 | 5.500 | 3.787 | 33,556 |
| 2024-02-02 | 5.550 | 5.550 | 5.450 | 5.500 | 3.787 | 4,700 |
| 2024-02-01 | 5.550 | 5.550 | 5.450 | 5.500 | 3.787 | 7,010 |
| 2024-01-31 | 5.400 | 5.500 | 5.400 | 5.500 | 3.787 | 7,701 |
| 2024-01-30 | 5.400 | 5.450 | 5.350 | 5.450 | 3.753 | 34,600 |
| 2024-01-29 | 5.400 | 5.500 | 5.400 | 5.450 | 3.753 | 11,435 |
| 2024-01-26 | 5.450 | 5.500 | 5.400 | 5.500 | 3.787 | 11,643 |
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.