Southern Concrete Pile PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	4.880	4.880	4.740	4.760	3.278	43,700
2023-07-26	4.780	4.780	4.760	4.760	3.278	17,300
2023-07-25	4.800	4.820	4.800	4.820	3.319	14,800
2023-07-24	4.780	4.800	4.760	4.800	3.305	13,100
2023-07-21	4.760	4.780	4.760	4.780	3.291	10,302
2023-07-20	4.840	4.840	4.760	4.760	3.278	32,100
2023-07-19	4.860	4.920	4.840	4.840	3.333	67,400
2023-07-18	4.760	4.880	4.760	4.860	3.346	42,702
2023-07-17	4.740	4.760	4.680	4.760	3.278	27,300
2023-07-14	4.760	4.820	4.740	4.740	3.264	20,108
2023-07-13	4.760	4.760	4.760	4.760	3.278	8,500
2023-07-12	4.900	4.900	4.780	4.780	3.291	37,700
2023-07-11	4.800	4.900	4.780	4.900	3.374	42,000
2023-07-10	4.660	4.800	4.660	4.800	3.305	47,300
2023-07-07	4.660	4.680	4.640	4.640	3.195	15,300
2023-07-06	4.700	4.700	4.660	4.660	3.209	90,400
2023-07-05	4.720	4.800	4.680	4.700	3.236	70,500
2023-07-04	4.680	4.800	4.680	4.800	3.305	76,600
2023-07-03	4.640	4.700	4.640	4.680	3.222	18,600
2023-06-30	4.620	4.640	4.620	4.640	3.195	18,500
2023-06-29	4.580	4.620	4.560	4.620	3.181	137,700
2023-06-28	4.600	4.600	4.560	4.580	3.154	30,703
2023-06-27	4.580	4.600	4.560	4.600	3.167	115,551
2023-06-26	4.660	4.660	4.560	4.600	3.167	132,600
2023-06-23	4.700	4.700	4.660	4.680	3.222	88,202
2023-06-22	4.760	4.760	4.500	4.720	3.250	83,200
2023-06-21	4.780	4.800	4.780	4.780	3.291	51,020
2023-06-20	4.780	4.800	4.780	4.800	3.305	84,101
2023-06-19	4.780	4.840	4.780	4.800	3.305	31,350
2023-06-16	4.820	4.880	4.820	4.840	3.333	21,900
2023-06-15	4.800	4.880	4.800	4.860	3.346	25,001
2023-06-14	4.940	4.940	4.860	4.880	3.360	57,400
2023-06-13	4.740	4.800	4.740	4.800	3.305	971
2023-06-12	4.720	4.800	4.720	4.740	3.264	47,700
2023-06-09	4.780	4.800	4.760	4.780	3.291	4,200
2023-06-08	4.740	4.780	4.720	4.780	3.291	224,900
2023-06-07	4.720	4.720	4.700	4.720	3.250	7,300
2023-06-06	4.700	4.720	4.700	4.700	3.236	54,801
2023-06-02	4.740	4.740	4.700	4.720	3.250	306,446
2023-06-01	4.720	4.740	4.720	4.740	3.264	26,400
2023-05-31	4.740	4.740	4.720	4.720	3.250	33,403
2023-05-30	4.800	4.800	4.720	4.740	3.264	19,100
2023-05-29	4.820	4.820	4.800	4.800	3.305	9,500
2023-05-26	4.800	4.820	4.800	4.820	3.319	6,400
2023-05-25	4.780	4.820	4.780	4.800	3.305	20,100
2023-05-24	4.740	4.780	4.720	4.780	3.291	66,500
2023-05-23	4.720	4.720	4.720	4.720	3.250	5,100
2023-05-22	4.700	4.700	4.700	4.700	3.236	12,600
2023-05-19	4.780	4.780	4.720	4.740	3.264	16,900
2023-05-18	4.760	4.780	4.740	4.740	3.264	16,000
2023-05-17	4.720	4.720	4.700	4.720	3.250	54,825
2023-05-16	4.800	4.800	4.740	4.740	3.264	60,201
2023-05-15	4.800	4.800	4.780	4.800	3.305	4,200
2023-05-12	4.740	4.760	4.740	4.760	3.278	4,869
2023-05-11	4.740	4.740	4.740	4.740	3.264	3,700
2023-05-10	4.700	4.740	4.700	4.740	3.264	32,601
2023-05-09	4.720	4.740	4.720	4.740	3.264	70,500
2023-05-08	4.780	4.780	4.680	4.720	3.250	12,900
2023-05-03	4.820	4.820	4.720	4.780	3.291	96,100
2023-05-02	4.840	4.840	4.780	4.820	3.319	12,100

← NewerPage 14 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.