Southern Concrete Pile PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 5.200 | 5.250 | 5.100 | 5.250 | 3.506 | 166,105 |
| 2022-11-01 | 5.150 | 5.200 | 5.150 | 5.200 | 3.473 | 57,905 |
| 2022-10-31 | 5.200 | 5.200 | 5.150 | 5.150 | 3.440 | 20,905 |
| 2022-10-28 | 5.150 | 5.200 | 5.150 | 5.200 | 3.473 | 37,810 |
| 2022-10-27 | 5.100 | 5.150 | 5.100 | 5.100 | 3.406 | 30,000 |
| 2022-10-26 | 5.150 | 5.200 | 5.150 | 5.150 | 3.440 | 20,914 |
| 2022-10-25 | 5.200 | 5.200 | 5.100 | 5.150 | 3.440 | 60,800 |
| 2022-10-21 | 5.150 | 5.200 | 5.150 | 5.200 | 3.473 | 9,226 |
| 2022-10-20 | 5.150 | 5.250 | 5.100 | 5.150 | 3.440 | 85,100 |
| 2022-10-19 | 5.100 | 5.200 | 5.100 | 5.200 | 3.473 | 26,001 |
| 2022-10-18 | 5.100 | 5.200 | 5.100 | 5.200 | 3.473 | 41,600 |
| 2022-10-17 | 5.100 | 5.150 | 5.050 | 5.150 | 3.440 | 37,400 |
| 2022-10-12 | 5.100 | 5.100 | 5.050 | 5.100 | 3.406 | 32,100 |
| 2022-10-11 | 5.150 | 5.150 | 5.100 | 5.150 | 3.440 | 16,000 |
| 2022-10-10 | 5.150 | 5.200 | 5.100 | 5.200 | 3.473 | 18,000 |
| 2022-10-07 | 5.100 | 5.150 | 5.100 | 5.150 | 3.440 | 27,151 |
| 2022-10-06 | 5.200 | 5.200 | 5.100 | 5.100 | 3.406 | 12,400 |
| 2022-10-05 | 5.150 | 5.200 | 5.100 | 5.150 | 3.440 | 21,000 |
| 2022-10-04 | 5.150 | 5.200 | 5.100 | 5.150 | 3.440 | 18,700 |
| 2022-10-03 | 5.150 | 5.200 | 5.100 | 5.100 | 3.406 | 26,301 |
| 2022-09-30 | 5.150 | 5.200 | 5.150 | 5.200 | 3.473 | 11,800 |
| 2022-09-29 | 5.200 | 5.200 | 5.150 | 5.200 | 3.473 | 3,000 |
| 2022-09-28 | 5.300 | 5.300 | 5.100 | 5.100 | 3.406 | 30,500 |
| 2022-09-27 | 5.300 | 5.300 | 5.150 | 5.150 | 3.440 | 26,004 |
| 2022-09-26 | 5.300 | 5.300 | 5.150 | 5.150 | 3.440 | 154,515 |
| 2022-09-23 | 5.350 | 5.400 | 5.300 | 5.350 | 3.573 | 90,030 |
| 2022-09-22 | 5.300 | 5.350 | 5.300 | 5.350 | 3.573 | 6,415 |
| 2022-09-21 | 5.350 | 5.350 | 5.300 | 5.350 | 3.573 | 17,515 |
| 2022-09-20 | 5.350 | 5.350 | 5.300 | 5.350 | 3.573 | 144,200 |
| 2022-09-19 | 5.350 | 5.400 | 5.350 | 5.400 | 3.607 | 26,266 |
| 2022-09-16 | 5.400 | 5.400 | 5.400 | 5.400 | 3.607 | 22,601 |
| 2022-09-15 | 5.450 | 5.500 | 5.400 | 5.450 | 3.640 | 53,305 |
| 2022-09-14 | 5.350 | 5.400 | 5.350 | 5.400 | 3.607 | 23,405 |
| 2022-09-13 | 5.400 | 5.450 | 5.400 | 5.450 | 3.640 | 23,000 |
| 2022-09-12 | 5.350 | 5.450 | 5.350 | 5.400 | 3.607 | 172,312 |
| 2022-09-09 | 5.350 | 5.400 | 5.300 | 5.350 | 3.573 | 73,464 |
| 2022-09-08 | 5.350 | 5.350 | 5.300 | 5.350 | 3.573 | 51,300 |
| 2022-09-07 | 5.400 | 5.400 | 5.350 | 5.350 | 3.573 | 52,605 |
| 2022-09-06 | 5.350 | 5.400 | 5.350 | 5.400 | 3.607 | 141,505 |
| 2022-09-05 | 5.350 | 5.400 | 5.350 | 5.350 | 3.573 | 8,415 |
| 2022-09-02 | 5.300 | 5.350 | 5.300 | 5.350 | 3.573 | 50,017 |
| 2022-09-01 | 5.350 | 5.350 | 5.300 | 5.300 | 3.540 | 170,605 |
| 2022-08-31 | 5.300 | 5.350 | 5.300 | 5.350 | 3.573 | 186,105 |
| 2022-08-30 | 5.350 | 5.350 | 5.300 | 5.350 | 3.573 | 94,704 |
| 2022-08-29 | 5.350 | 5.350 | 5.300 | 5.300 | 3.540 | 209,323 |
| 2022-08-26 | 5.400 | 5.450 | 5.350 | 5.350 | 3.573 | 75,324 |
| 2022-08-25 | 5.350 | 5.400 | 5.350 | 5.350 | 3.573 | 48,910 |
| 2022-08-24 | 5.400 | 5.400 | 5.350 | 5.350 | 3.573 | 104,506 |
| 2022-08-23 | 5.350 | 5.400 | 5.300 | 5.350 | 3.573 | 27,610 |
| 2022-08-22 | 5.350 | 5.400 | 5.350 | 5.400 | 3.607 | 7,615 |
| 2022-08-19 | 5.400 | 5.400 | 5.350 | 5.350 | 3.573 | 52,805 |
| 2022-08-18 | 5.450 | 5.450 | 5.350 | 5.400 | 3.607 | 80,519 |
| 2022-08-17 | 5.400 | 5.400 | 5.350 | 5.400 | 3.607 | 13,311 |
| 2022-08-16 | 5.400 | 5.450 | 5.400 | 5.400 | 3.607 | 22,620 |
| 2022-08-15 | 5.400 | 5.450 | 5.350 | 5.400 | 3.607 | 57,605 |
| 2022-08-11 | 5.400 | 5.400 | 5.350 | 5.400 | 3.607 | 68,908 |
| 2022-08-10 | 5.350 | 5.400 | 5.350 | 5.350 | 3.573 | 119,211 |
| 2022-08-09 | 5.250 | 5.300 | 5.250 | 5.300 | 3.540 | 70,138 |
| 2022-08-08 | 5.300 | 5.300 | 5.250 | 5.250 | 3.506 | 60,312 |
| 2022-08-05 | 5.250 | 5.300 | 5.200 | 5.300 | 3.540 | 155,805 |
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.