Southern Concrete Pile PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	4.840	4.840	4.780	4.840	3.333	14,700
2023-04-27	4.840	4.900	4.800	4.800	3.305	67,100
2023-04-26	4.820	4.820	4.800	4.820	3.319	12,801
2023-04-25	4.880	4.880	4.840	4.840	3.333	21,100
2023-04-24	4.880	4.880	4.840	4.860	3.346	15,800
2023-04-21	4.860	4.880	4.840	4.840	3.333	10,621
2023-04-20	4.840	4.880	4.840	4.860	3.346	12,500
2023-04-19	4.860	4.880	4.860	4.860	3.346	17,000
2023-04-18	4.860	4.860	4.860	4.860	3.346	41,624
2023-04-17	4.860	4.880	4.860	4.860	3.346	6,306
2023-04-12	4.840	4.880	4.820	4.880	3.360	24,700
2023-04-11	4.800	4.920	4.800	4.920	3.388	5,100
2023-04-10	4.700	4.900	4.700	4.900	3.374	38,500
2023-04-07	4.820	4.880	4.820	4.880	3.360	10,200
2023-04-05	4.900	4.900	4.900	4.900	3.374	600
2023-04-04	4.860	4.920	4.860	4.920	3.388	2,800
2023-04-03	4.880	4.900	4.880	4.900	3.374	12,039
2023-03-31	4.920	4.920	4.880	4.900	3.374	27,429
2023-03-30	4.920	4.920	4.900	4.900	3.374	29,900
2023-03-29	4.900	4.920	4.900	4.920	3.388	14,800
2023-03-28	4.800	4.900	4.800	4.900	3.374	405
2023-03-27	4.900	4.900	4.860	4.860	3.346	6,900
2023-03-24	4.880	5.000	4.880	4.880	3.360	5,705
2023-03-23	4.820	4.860	4.780	4.860	3.346	19,000
2023-03-22	4.880	4.900	4.780	4.780	3.291	80,900
2023-03-21	4.800	4.800	4.720	4.800	3.305	8,605
2023-03-20	4.740	4.760	4.720	4.720	3.250	22,727
2023-03-17	4.740	4.740	4.740	4.740	3.264	8,000
2023-03-16	4.700	4.780	4.620	4.720	3.250	113,519
2023-03-15	4.660	4.760	4.660	4.740	3.264	121,100
2023-03-14	4.880	4.880	4.600	4.700	3.236	69,000
2023-03-13	4.880	4.920	4.820	4.880	3.360	35,600
2023-03-10	4.900	4.920	4.880	4.880	3.360	47,500
2023-03-09	4.900	4.940	4.900	4.940	3.401	47,677
2023-03-08	4.980	5.000	4.980	5.000	3.339	97,510
2023-03-07	5.000	5.000	4.980	4.980	3.326	45,211
2023-03-03	5.000	5.000	4.980	5.000	3.339	5,000
2023-03-02	4.980	5.000	4.980	5.000	3.339	26,209
2023-03-01	5.000	5.050	5.000	5.000	3.339	8,701
2023-02-28	4.980	5.050	4.980	5.000	3.339	89,106
2023-02-27	5.000	5.050	4.980	4.980	3.326	103,300
2023-02-24	5.050	5.050	5.000	5.000	3.339	54,405
2023-02-23	5.000	5.050	5.000	5.050	3.373	19,305
2023-02-22	5.050	5.050	5.000	5.000	3.339	64,800
2023-02-21	5.000	5.050	5.000	5.050	3.373	12,205
2023-02-20	5.000	5.050	5.000	5.000	3.339	31,105
2023-02-17	5.050	5.050	5.000	5.000	3.339	62,026
2023-02-16	5.000	5.050	5.000	5.050	3.373	47,605
2023-02-15	5.100	5.100	5.000	5.000	3.339	41,725
2023-02-14	5.100	5.100	5.050	5.100	3.406	60,300
2023-02-13	5.050	5.150	5.050	5.100	3.406	24,900
2023-02-10	5.100	5.150	5.050	5.050	3.373	42,500
2023-02-09	5.100	5.100	5.050	5.100	3.406	148,100
2023-02-08	5.100	5.150	5.050	5.150	3.440	68,590
2023-02-07	5.150	5.200	5.100	5.200	3.473	77,205
2023-02-06	5.150	5.150	5.050	5.150	3.440	132,744
2023-02-03	5.150	5.150	5.050	5.100	3.406	67,400
2023-02-02	5.050	5.050	5.000	5.050	3.373	15,000
2023-02-01	5.050	5.050	5.000	5.050	3.373	19,000
2023-01-31	5.050	5.050	5.000	5.000	3.339	20,216

← NewerPage 15 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.