Southern Concrete Pile PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 5.250 | 5.300 | 5.200 | 5.300 | 3.540 | 155,805 |
| 2022-08-04 | 5.200 | 5.250 | 5.200 | 5.250 | 3.506 | 28,900 |
| 2022-08-03 | 5.200 | 5.250 | 5.200 | 5.250 | 3.506 | 18,505 |
| 2022-08-02 | 5.200 | 5.250 | 5.150 | 5.250 | 3.506 | 26,405 |
| 2022-08-01 | 5.200 | 5.200 | 5.150 | 5.200 | 3.473 | 18,605 |
| 2022-07-27 | 5.150 | 5.150 | 5.000 | 5.100 | 3.406 | 64,405 |
| 2022-07-26 | 5.150 | 5.200 | 5.000 | 5.100 | 3.406 | 267,421 |
| 2022-07-25 | 5.300 | 5.350 | 5.150 | 5.150 | 3.440 | 191,631 |
| 2022-07-22 | 5.300 | 5.300 | 5.150 | 5.200 | 3.473 | 34,100 |
| 2022-07-21 | 5.200 | 5.250 | 5.150 | 5.150 | 3.440 | 44,005 |
| 2022-07-20 | 5.150 | 5.200 | 5.150 | 5.150 | 3.440 | 26,905 |
| 2022-07-19 | 5.200 | 5.250 | 5.100 | 5.150 | 3.440 | 24,400 |
| 2022-07-18 | 5.200 | 5.200 | 5.100 | 5.150 | 3.440 | 46,906 |
| 2022-07-15 | 5.200 | 5.250 | 5.100 | 5.100 | 3.406 | 115,902 |
| 2022-07-14 | 5.250 | 5.300 | 5.200 | 5.200 | 3.473 | 147,625 |
| 2022-07-12 | 5.350 | 5.350 | 5.300 | 5.300 | 3.540 | 26,300 |
| 2022-07-11 | 5.250 | 5.450 | 5.250 | 5.450 | 3.640 | 28,805 |
| 2022-07-08 | 5.300 | 5.350 | 5.250 | 5.250 | 3.506 | 71,600 |
| 2022-07-07 | 5.350 | 5.350 | 5.300 | 5.300 | 3.540 | 18,900 |
| 2022-07-06 | 5.300 | 5.400 | 5.300 | 5.300 | 3.540 | 101,900 |
| 2022-07-05 | 5.500 | 5.500 | 5.300 | 5.300 | 3.540 | 107,905 |
| 2022-07-04 | 5.500 | 5.500 | 5.450 | 5.450 | 3.640 | 136,205 |
| 2022-07-01 | 5.500 | 5.550 | 5.450 | 5.500 | 3.673 | 20,500 |
| 2022-06-30 | 5.600 | 5.600 | 5.500 | 5.500 | 3.673 | 84,105 |
| 2022-06-29 | 5.600 | 5.650 | 5.450 | 5.500 | 3.673 | 162,317 |
| 2022-06-28 | 5.600 | 5.700 | 5.600 | 5.600 | 3.740 | 109,205 |
| 2022-06-27 | 5.500 | 5.550 | 5.500 | 5.550 | 3.707 | 29,606 |
| 2022-06-24 | 5.600 | 5.600 | 5.500 | 5.500 | 3.673 | 55,618 |
| 2022-06-23 | 5.550 | 5.600 | 5.500 | 5.550 | 3.707 | 64,200 |
| 2022-06-22 | 5.600 | 5.600 | 5.500 | 5.600 | 3.740 | 89,600 |
| 2022-06-21 | 5.600 | 5.600 | 5.550 | 5.550 | 3.707 | 77,900 |
| 2022-06-20 | 5.550 | 5.650 | 5.550 | 5.550 | 3.707 | 176,505 |
| 2022-06-17 | 5.600 | 5.700 | 5.500 | 5.550 | 3.707 | 336,510 |
| 2022-06-16 | 6.150 | 6.150 | 5.600 | 5.600 | 3.740 | 1,639,799 |
| 2022-06-15 | 5.600 | 6.450 | 5.550 | 6.000 | 4.007 | 2,314,006 |
| 2022-06-14 | 5.600 | 5.650 | 5.600 | 5.600 | 3.740 | 94,900 |
| 2022-06-13 | 5.750 | 5.750 | 5.600 | 5.600 | 3.740 | 148,010 |
| 2022-06-10 | 5.850 | 5.850 | 5.750 | 5.750 | 3.840 | 47,000 |
| 2022-06-09 | 5.900 | 5.950 | 5.750 | 5.800 | 3.874 | 274,316 |
| 2022-06-08 | 5.750 | 6.150 | 5.750 | 5.850 | 3.907 | 472,800 |
| 2022-06-07 | 5.750 | 6.100 | 5.700 | 5.700 | 3.807 | 624,315 |
| 2022-06-06 | 5.800 | 5.900 | 5.750 | 5.750 | 3.840 | 299,110 |
| 2022-06-02 | 5.850 | 5.950 | 5.750 | 5.850 | 3.907 | 403,010 |
| 2022-06-01 | 5.950 | 6.300 | 5.850 | 5.900 | 3.941 | 1,930,466 |
| 2022-05-31 | 5.850 | 5.950 | 5.800 | 5.850 | 3.907 | 542,849 |
| 2022-05-30 | 5.850 | 5.850 | 5.800 | 5.800 | 3.874 | 237,920 |
| 2022-05-27 | 5.800 | 5.800 | 5.800 | 5.800 | 3.874 | 30,105 |
| 2022-05-26 | 5.800 | 5.850 | 5.700 | 5.800 | 3.874 | 165,707 |
| 2022-05-25 | 5.750 | 5.800 | 5.750 | 5.800 | 3.874 | 136,905 |
| 2022-05-24 | 5.800 | 5.800 | 5.700 | 5.800 | 3.874 | 91,821 |
| 2022-05-23 | 5.600 | 5.800 | 5.600 | 5.800 | 3.874 | 236,000 |
| 2022-05-20 | 5.700 | 5.750 | 5.600 | 5.700 | 3.807 | 119,900 |
| 2022-05-19 | 5.550 | 5.650 | 5.550 | 5.600 | 3.740 | 153,900 |
| 2022-05-18 | 5.550 | 5.700 | 5.550 | 5.700 | 3.807 | 201,600 |
| 2022-05-17 | 5.500 | 5.700 | 5.500 | 5.550 | 3.707 | 309,200 |
| 2022-05-13 | 5.550 | 5.550 | 5.500 | 5.550 | 3.707 | 105,000 |
| 2022-05-12 | 5.600 | 5.600 | 5.550 | 5.550 | 3.707 | 206,100 |
| 2022-05-11 | 5.650 | 5.650 | 5.600 | 5.600 | 3.740 | 134,400 |
| 2022-05-10 | 5.600 | 5.650 | 5.550 | 5.650 | 3.774 | 298,300 |
| 2022-05-09 | 5.650 | 5.700 | 5.600 | 5.600 | 3.740 | 355,200 |
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.