Southern Concrete Pile PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-30 | 5.050 | 5.050 | 5.000 | 5.050 | 3.373 | 59,300 |
| 2023-01-27 | 5.050 | 5.050 | 5.000 | 5.000 | 3.339 | 57,805 |
| 2023-01-26 | 5.000 | 5.000 | 5.000 | 5.000 | 3.339 | 39,310 |
| 2023-01-25 | 5.050 | 5.050 | 5.000 | 5.000 | 3.339 | 36,400 |
| 2023-01-24 | 5.050 | 5.050 | 5.000 | 5.000 | 3.339 | 79,170 |
| 2023-01-23 | 5.050 | 5.050 | 5.000 | 5.050 | 3.373 | 77,303 |
| 2023-01-20 | 5.100 | 5.100 | 5.000 | 5.000 | 3.339 | 14,683 |
| 2023-01-19 | 5.000 | 5.050 | 5.000 | 5.050 | 3.373 | 117,906 |
| 2023-01-18 | 5.100 | 5.100 | 5.000 | 5.050 | 3.373 | 119,721 |
| 2023-01-17 | 5.050 | 5.100 | 5.000 | 5.050 | 3.373 | 115,000 |
| 2023-01-16 | 5.050 | 5.050 | 5.000 | 5.000 | 3.339 | 155,400 |
| 2023-01-13 | 5.050 | 5.050 | 5.000 | 5.000 | 3.339 | 71,110 |
| 2023-01-12 | 5.000 | 5.050 | 5.000 | 5.000 | 3.339 | 24,600 |
| 2023-01-11 | 5.050 | 5.050 | 5.000 | 5.000 | 3.339 | 73,501 |
| 2023-01-10 | 5.000 | 5.050 | 5.000 | 5.000 | 3.339 | 133,945 |
| 2023-01-09 | 5.000 | 5.000 | 4.980 | 5.000 | 3.339 | 184,205 |
| 2023-01-06 | 5.000 | 5.000 | 4.980 | 4.980 | 3.326 | 13,807 |
| 2023-01-05 | 5.000 | 5.000 | 4.960 | 5.000 | 3.339 | 112,703 |
| 2023-01-04 | 5.050 | 5.050 | 5.000 | 5.000 | 3.339 | 81,930 |
| 2023-01-03 | 4.980 | 5.050 | 4.980 | 5.000 | 3.339 | 11,105 |
| 2022-12-30 | 5.000 | 5.050 | 4.980 | 4.980 | 3.326 | 19,640 |
| 2022-12-29 | 5.000 | 5.000 | 4.980 | 5.000 | 3.339 | 25,709 |
| 2022-12-28 | 4.960 | 4.980 | 4.960 | 4.960 | 3.313 | 93,420 |
| 2022-12-27 | 4.960 | 4.980 | 4.940 | 4.980 | 3.326 | 98,200 |
| 2022-12-26 | 4.980 | 4.980 | 4.940 | 4.940 | 3.299 | 34,212 |
| 2022-12-23 | 4.940 | 4.960 | 4.940 | 4.960 | 3.313 | 9,105 |
| 2022-12-22 | 4.960 | 4.960 | 4.940 | 4.960 | 3.313 | 35,900 |
| 2022-12-21 | 4.960 | 4.980 | 4.940 | 4.960 | 3.313 | 44,299 |
| 2022-12-20 | 4.960 | 4.960 | 4.920 | 4.920 | 3.286 | 102,501 |
| 2022-12-19 | 4.960 | 4.980 | 4.960 | 4.960 | 3.313 | 20,905 |
| 2022-12-16 | 4.960 | 4.980 | 4.940 | 4.960 | 3.313 | 19,900 |
| 2022-12-15 | 5.000 | 5.000 | 4.940 | 4.960 | 3.313 | 218,802 |
| 2022-12-14 | 5.000 | 5.000 | 5.000 | 5.000 | 3.339 | 40,405 |
| 2022-12-13 | 5.100 | 5.100 | 4.980 | 5.000 | 3.339 | 115,814 |
| 2022-12-09 | 4.960 | 5.050 | 4.960 | 5.050 | 3.373 | 133,805 |
| 2022-12-08 | 4.940 | 5.050 | 4.920 | 4.960 | 3.313 | 431,900 |
| 2022-12-07 | 4.960 | 4.960 | 4.940 | 4.940 | 3.299 | 21,005 |
| 2022-12-06 | 4.960 | 4.980 | 4.940 | 4.960 | 3.313 | 162,255 |
| 2022-12-02 | 4.980 | 4.980 | 4.960 | 4.960 | 3.313 | 71,920 |
| 2022-12-01 | 4.960 | 4.980 | 4.960 | 4.980 | 3.326 | 24,300 |
| 2022-11-30 | 4.980 | 4.980 | 4.940 | 4.960 | 3.313 | 135,019 |
| 2022-11-29 | 5.000 | 5.000 | 4.960 | 4.960 | 3.313 | 223,194 |
| 2022-11-28 | 5.000 | 5.000 | 4.980 | 5.000 | 3.339 | 45,605 |
| 2022-11-25 | 5.000 | 5.000 | 5.000 | 5.000 | 3.339 | 13,005 |
| 2022-11-24 | 4.980 | 5.000 | 4.960 | 5.000 | 3.339 | 18,435 |
| 2022-11-23 | 4.980 | 5.000 | 4.980 | 5.000 | 3.339 | 2,900 |
| 2022-11-22 | 4.980 | 5.000 | 4.940 | 4.960 | 3.313 | 50,000 |
| 2022-11-21 | 5.000 | 5.000 | 4.960 | 4.980 | 3.326 | 121,508 |
| 2022-11-18 | 5.000 | 5.000 | 4.980 | 4.980 | 3.326 | 51,304 |
| 2022-11-17 | 5.000 | 5.000 | 4.960 | 5.000 | 3.339 | 53,905 |
| 2022-11-16 | 5.000 | 5.000 | 4.980 | 5.000 | 3.339 | 65,736 |
| 2022-11-15 | 4.980 | 5.000 | 4.980 | 5.000 | 3.339 | 95,205 |
| 2022-11-14 | 5.000 | 5.050 | 5.000 | 5.050 | 3.373 | 178,036 |
| 2022-11-11 | 5.050 | 5.100 | 5.000 | 5.100 | 3.406 | 161,305 |
| 2022-11-10 | 5.100 | 5.100 | 5.000 | 5.100 | 3.406 | 258,105 |
| 2022-11-09 | 5.100 | 5.150 | 5.100 | 5.150 | 3.440 | 35,630 |
| 2022-11-08 | 5.150 | 5.150 | 5.100 | 5.100 | 3.406 | 73,805 |
| 2022-11-07 | 5.150 | 5.150 | 5.100 | 5.100 | 3.406 | 173,005 |
| 2022-11-04 | 5.250 | 5.250 | 5.100 | 5.150 | 3.440 | 142,509 |
| 2022-11-03 | 5.200 | 5.200 | 5.200 | 5.200 | 3.473 | 19,503 |
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.