Southern Concrete Pile PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	5.150	5.150	5.100	5.150	3.546	60,000
2023-10-26	5.200	5.200	5.100	5.150	3.546	29,002
2023-10-25	5.100	5.200	5.100	5.200	3.580	16,200
2023-10-24	5.100	5.150	5.100	5.150	3.546	17,700
2023-10-20	5.150	5.200	5.100	5.200	3.580	36,200
2023-10-19	5.200	5.250	5.000	5.200	3.580	103,901
2023-10-18	5.200	5.300	5.200	5.250	3.615	44,800
2023-10-17	5.150	5.200	5.150	5.200	3.580	13,905
2023-10-16	5.150	5.200	5.100	5.150	3.546	70,100
2023-10-12	5.250	5.300	5.150	5.300	3.649	67,800
2023-10-11	5.100	5.300	5.100	5.150	3.546	223,373
2023-10-10	5.200	5.300	5.100	5.100	3.512	65,201
2023-10-09	5.300	5.300	5.050	5.200	3.580	24,906
2023-10-06	5.300	5.300	5.200	5.300	3.649	210,705
2023-10-05	5.200	5.250	5.150	5.250	3.615	83,206
2023-10-04	5.200	5.200	5.100	5.100	3.512	135,701
2023-10-03	5.200	5.250	5.100	5.250	3.615	41,900
2023-10-02	5.100	5.200	5.050	5.200	3.580	60,600
2023-09-29	5.150	5.200	5.100	5.150	3.546	26,410
2023-09-28	5.150	5.150	5.100	5.100	3.512	275,900
2023-09-27	5.150	5.200	5.100	5.150	3.546	87,700
2023-09-26	5.100	5.150	5.100	5.150	3.546	86,900
2023-09-25	5.100	5.100	5.050	5.100	3.512	5,910
2023-09-22	5.150	5.200	5.100	5.100	3.512	169,200
2023-09-21	5.100	5.150	5.100	5.100	3.512	37,800
2023-09-20	5.100	5.150	5.100	5.100	3.512	19,020
2023-09-19	5.200	5.200	5.100	5.100	3.512	27,300
2023-09-18	5.300	5.300	5.150	5.200	3.580	36,800
2023-09-15	5.150	5.250	5.150	5.250	3.615	184,716
2023-09-14	5.150	5.200	5.100	5.150	3.546	90,849
2023-09-13	5.000	5.100	5.000	5.100	3.512	89,701
2023-09-12	5.000	5.050	5.000	5.000	3.443	24,000
2023-09-11	5.050	5.100	5.000	5.000	3.443	75,800
2023-09-08	5.050	5.050	5.000	5.000	3.443	42,600
2023-09-07	5.050	5.050	4.860	5.000	3.443	148,800
2023-09-06	5.000	5.050	5.000	5.050	3.477	264,621
2023-09-05	4.960	5.000	4.960	5.000	3.443	129,500
2023-09-04	4.980	4.980	4.960	4.960	3.415	39,500
2023-09-01	4.980	5.050	4.920	5.000	3.443	182,300
2023-08-31	4.980	5.000	4.920	4.920	3.388	71,900
2023-08-30	5.000	5.100	4.900	4.900	3.374	387,525
2023-08-29	4.940	5.000	4.920	5.000	3.443	225,617
2023-08-28	4.840	4.920	4.840	4.900	3.374	35,000
2023-08-25	4.840	4.900	4.840	4.880	3.360	20,100
2023-08-24	4.840	4.880	4.840	4.840	3.333	76,800
2023-08-23	4.860	4.900	4.840	4.840	3.333	49,600
2023-08-22	4.800	4.840	4.800	4.840	3.333	12,504
2023-08-21	4.780	4.780	4.780	4.780	3.291	12,100
2023-08-18	4.800	4.820	4.800	4.820	3.319	3,200
2023-08-17	4.820	4.820	4.800	4.800	3.305	2,300
2023-08-16	4.840	4.840	4.800	4.800	3.305	5,921
2023-08-15	4.800	4.840	4.800	4.840	3.333	40,900
2023-08-11	4.820	4.820	4.800	4.800	3.305	10,400
2023-08-10	4.800	4.840	4.800	4.840	3.333	900
2023-08-09	4.800	4.800	4.800	4.800	3.305	12,000
2023-08-07	4.820	4.820	4.800	4.800	3.305	20,000
2023-08-04	4.820	4.840	4.820	4.840	3.333	60,000
2023-08-03	4.820	4.840	4.800	4.840	3.333	5,600
2023-08-02	4.720	4.800	4.720	4.800	3.305	60,300
2023-07-31	4.860	4.860	4.760	4.760	3.278	3,401

← NewerPage 13 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.