Southern Concrete Pile PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	5.400	5.450	5.400	5.450	3.753	5,801
2024-01-24	5.350	5.400	5.250	5.400	3.718	103,436
2024-01-23	5.450	5.550	5.350	5.350	3.684	46,110
2024-01-22	5.500	5.550	5.400	5.550	3.821	102,800
2024-01-19	5.500	5.550	5.450	5.500	3.787	52,500
2024-01-18	5.450	5.500	5.400	5.450	3.753	19,300
2024-01-17	5.500	5.500	5.400	5.500	3.787	10,902
2024-01-16	5.550	5.550	5.500	5.500	3.787	5,200
2024-01-15	5.450	5.550	5.450	5.450	3.753	23,508
2024-01-12	5.550	5.550	5.450	5.550	3.821	6,019
2024-01-11	5.600	5.600	5.450	5.550	3.821	16,100
2024-01-10	5.550	5.600	5.450	5.600	3.856	24,500
2024-01-09	5.550	5.600	5.550	5.600	3.856	14,801
2024-01-08	5.600	5.600	5.450	5.600	3.856	29,745
2024-01-05	5.600	5.600	5.400	5.600	3.856	32,909
2024-01-04	5.450	5.650	5.200	5.550	3.821	156,280
2024-01-03	5.300	5.450	5.200	5.450	3.753	107,444
2024-01-02	5.200	5.350	5.200	5.250	3.615	112,600
2023-12-28	5.150	5.200	5.100	5.200	3.580	24,400
2023-12-27	5.100	5.150	5.100	5.150	3.546	37,300
2023-12-26	5.150	5.150	5.100	5.100	3.512	20,100
2023-12-25	5.200	5.200	5.150	5.150	3.546	32,100
2023-12-22	5.250	5.250	5.150	5.150	3.546	70,038
2023-12-21	5.200	5.250	5.200	5.250	3.615	12,500
2023-12-20	5.150	5.200	5.150	5.200	3.580	4,500
2023-12-19	5.150	5.200	5.100	5.150	3.546	79,300
2023-12-18	5.050	5.250	5.050	5.200	3.580	14,700
2023-12-15	5.150	5.150	5.150	5.150	3.546	16,107
2023-12-14	5.100	5.150	5.100	5.100	3.512	22,700
2023-12-13	5.150	5.150	5.100	5.100	3.512	5,195
2023-12-12	5.200	5.250	5.100	5.100	3.512	42,135
2023-12-08	5.250	5.250	5.150	5.250	3.615	15,100
2023-12-07	5.150	5.250	5.150	5.250	3.615	28,100
2023-12-06	5.200	5.200	5.100	5.100	3.512	18,700
2023-12-04	5.200	5.200	5.150	5.200	3.580	13,430
2023-12-01	5.250	5.250	5.250	5.250	3.615	100
2023-11-30	5.300	5.300	5.150	5.200	3.580	117,603
2023-11-29	5.350	5.400	5.300	5.400	3.718	11,402
2023-11-28	5.250	5.400	5.250	5.400	3.718	59,900
2023-11-27	5.250	5.350	5.200	5.350	3.684	22,400
2023-11-24	5.300	5.300	5.300	5.300	3.649	10,201
2023-11-23	5.200	5.300	5.150	5.300	3.649	27,100
2023-11-22	5.250	5.350	5.200	5.350	3.684	42,201
2023-11-21	5.250	5.300	5.250	5.300	3.649	21,300
2023-11-20	5.400	5.400	5.150	5.200	3.580	109,801
2023-11-17	5.300	5.400	5.250	5.350	3.684	33,200
2023-11-16	5.250	5.250	5.250	5.250	3.615	32,200
2023-11-15	5.250	5.350	5.200	5.350	3.684	28,100
2023-11-14	5.350	5.350	5.250	5.350	3.684	69,601
2023-11-13	5.300	5.350	5.200	5.350	3.684	225,811
2023-11-10	5.200	5.250	5.150	5.250	3.615	25,000
2023-11-09	5.150	5.250	5.150	5.250	3.615	85,700
2023-11-08	5.150	5.300	5.150	5.250	3.615	28,400
2023-11-07	5.250	5.300	5.200	5.300	3.649	110,931
2023-11-06	5.050	5.250	5.050	5.200	3.580	55,200
2023-11-03	5.100	5.150	5.000	5.100	3.512	64,900
2023-11-02	5.050	5.100	5.000	5.100	3.512	22,900
2023-11-01	5.100	5.100	5.000	5.050	3.477	27,701
2023-10-31	5.050	5.100	5.000	5.100	3.512	55,605
2023-10-30	5.150	5.200	5.100	5.200	3.580	24,300

← NewerPage 12 of 21 · 1,211 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.