Southern Concrete Pile PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	5.700	5.700	5.650	5.700	3.807	401,000
2022-05-05	5.700	5.750	5.650	5.650	3.774	237,400
2022-05-03	5.750	5.750	5.650	5.650	3.774	112,400
2022-04-29	5.700	5.750	5.700	5.750	3.840	36,400
2022-04-28	5.750	5.750	5.700	5.750	3.840	282,600
2022-04-27	5.650	5.750	5.650	5.750	3.840	225,100
2022-04-26	5.750	5.750	5.650	5.650	3.774	330,500
2022-04-25	5.800	5.800	5.750	5.750	3.840	177,300
2022-04-22	5.750	5.900	5.750	5.800	3.874	48,100
2022-04-21	5.750	5.850	5.750	5.800	3.874	126,500
2022-04-20	5.800	5.800	5.750	5.750	3.840	171,100
2022-04-19	5.800	5.800	5.750	5.800	3.874	92,500
2022-04-18	5.800	5.850	5.700	5.800	3.874	382,000
2022-04-12	5.750	5.800	5.750	5.800	3.874	32,600
2022-04-11	5.750	5.800	5.750	5.750	3.840	128,700
2022-04-08	5.800	5.850	5.800	5.800	3.874	115,500
2022-04-07	5.850	5.850	5.750	5.850	3.907	102,600
2022-04-05	5.900	5.900	5.800	5.850	3.907	363,700
2022-04-04	5.900	5.900	5.800	5.850	3.907	40,500
2022-04-01	5.850	5.900	5.850	5.900	3.941	131,400
2022-03-31	5.850	5.900	5.800	5.800	3.874	62,000
2022-03-30	5.800	5.900	5.800	5.900	3.941	188,800
2022-03-29	5.850	5.850	5.800	5.800	3.874	699,400
2022-03-28	5.850	5.850	5.800	5.850	3.907	263,800
2022-03-25	5.800	5.850	5.800	5.850	3.907	47,700
2022-03-24	5.800	5.850	5.750	5.800	3.874	496,200
2022-03-23	5.850	5.850	5.800	5.850	3.907	229,815
2022-03-22	5.850	5.900	5.800	5.850	3.907	491,800
2022-03-21	5.950	5.950	5.800	5.850	3.907	1,039,300
2022-03-18	5.900	5.950	5.900	5.950	3.974	169,600
2022-03-17	5.850	5.900	5.850	5.900	3.941	82,000
2022-03-16	5.850	5.900	5.850	5.850	3.907	94,600
2022-03-15	5.900	5.950	5.850	5.900	3.941	40,700
2022-03-14	5.900	5.950	5.850	5.900	3.941	312,300
2022-03-11	5.850	5.950	5.800	5.900	3.941	248,100
2022-03-10	5.900	5.950	5.800	5.950	3.874	269,800
2022-03-09	5.800	5.850	5.650	5.850	3.809	905,300
2022-03-08	5.900	5.950	5.700	5.800	3.776	748,700
2022-03-07	6.050	6.050	5.900	5.950	3.874	513,200
2022-03-04	6.000	6.050	5.950	6.050	3.939	151,200
2022-03-03	6.000	6.050	5.950	6.000	3.906	166,600
2022-03-02	6.000	6.050	5.950	5.950	3.874	725,100
2022-03-01	5.950	6.050	5.950	6.050	3.939	325,600
2022-02-28	5.750	6.000	5.750	5.950	3.874	884,600
2022-02-25	6.100	6.150	6.100	6.150	4.004	87,700
2022-02-24	6.200	6.200	6.050	6.100	3.971	489,400
2022-02-23	6.250	6.250	6.150	6.250	4.069	121,000
2022-02-22	6.200	6.200	6.150	6.200	4.037	280,200
2022-02-21	6.250	6.250	6.200	6.200	4.037	109,100
2022-02-18	6.200	6.250	6.200	6.250	4.069	47,400
2022-02-17	6.150	6.250	6.150	6.250	4.069	196,100
2022-02-15	6.150	6.200	6.100	6.150	4.004	110,100
2022-02-14	6.150	6.200	6.150	6.150	4.004	38,000
2022-02-11	6.200	6.250	6.150	6.150	4.004	197,600
2022-02-10	6.250	6.250	6.200	6.200	4.037	161,000
2022-02-09	6.250	6.300	6.200	6.250	4.069	173,900
2022-02-08	6.300	6.300	6.200	6.250	4.069	107,100
2022-02-07	6.250	6.250	6.200	6.250	4.069	63,100
2022-02-04	6.250	6.250	6.200	6.250	4.069	242,900
2022-02-03	6.250	6.250	6.200	6.200	4.037	38,400

← NewerPage 19 of 21 · 1,215 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.