Southern Concrete Pile PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	9.000	9.000	8.950	9.000	9.000	76,500
2026-07-16	9.050	9.050	8.950	9.050	9.050	125,741
2026-07-15	9.000	9.050	8.800	9.050	9.050	258,400
2026-07-14	9.000	9.050	9.000	9.050	9.050	132,519
2026-07-13	9.050	9.050	9.000	9.000	9.000	26,710
2026-07-10	9.000	9.050	9.000	9.050	9.050	64,551
2026-07-09	8.950	9.050	8.950	9.000	9.000	171,700
2026-07-08	8.950	9.050	8.950	9.000	9.000	136,656
2026-07-07	9.000	9.050	8.950	8.950	8.950	146,707
2026-07-06	9.000	9.050	8.950	9.050	9.050	109,455
2026-07-03	8.900	9.050	8.900	9.000	9.000	619,400
2026-07-02	9.000	9.050	8.900	8.900	8.900	336,951
2026-07-01	9.050	9.050	8.950	9.000	9.000	162,177
2026-06-30	9.050	9.050	8.950	9.000	9.000	104,999
2026-06-29	9.000	9.000	8.900	8.950	8.950	71,429
2026-06-26	9.000	9.000	8.950	9.000	9.000	57,419
2026-06-25	9.000	9.050	8.950	9.050	9.050	81,036
2026-06-24	8.950	9.050	8.950	9.050	9.050	71,606
2026-06-23	9.050	9.050	8.950	8.950	8.950	46,800
2026-06-22	9.000	9.050	8.950	9.000	9.000	85,144
2026-06-19	9.000	9.050	8.950	9.000	9.000	175,936
2026-06-18	8.950	9.000	8.950	9.000	9.000	29,703
2026-06-17	9.000	9.000	8.950	9.000	9.000	68,421
2026-06-16	9.000	9.000	8.950	8.950	8.950	42,423
2026-06-15	8.950	9.000	8.950	9.000	9.000	120,506
2026-06-12	9.000	9.000	8.900	8.950	8.950	54,147
2026-06-11	8.900	8.950	8.900	8.950	8.950	159,639
2026-06-10	8.900	9.000	8.900	9.000	9.000	88,670
2026-06-09	9.000	9.000	8.900	8.950	8.950	80,809
2026-06-08	8.950	9.000	8.900	9.000	9.000	102,643
2026-06-05	9.000	9.050	8.950	9.000	9.000	71,361
2026-06-04	8.900	9.000	8.900	9.000	9.000	144,135
2026-06-02	9.000	9.050	8.950	9.000	9.000	277,031
2026-05-29	9.000	9.050	8.950	9.000	9.000	164,965
2026-05-28	9.050	9.050	8.850	9.000	9.000	293,176
2026-05-27	9.000	9.050	8.950	9.000	9.000	82,784
2026-05-26	8.950	9.050	8.900	9.050	9.050	306,218
2026-05-25	8.950	8.950	8.800	8.950	8.950	131,473
2026-05-22	8.950	8.950	8.800	8.950	8.950	304,426
2026-05-21	8.750	8.950	8.700	8.900	8.900	440,616
2026-05-20	8.450	8.700	8.400	8.700	8.700	339,321
2026-05-19	8.400	8.450	8.350	8.450	8.450	149,029
2026-05-18	8.350	8.400	8.350	8.400	8.400	185,817
2026-05-15	8.150	8.450	8.150	8.450	8.450	220,277
2026-05-14	8.100	8.200	8.100	8.200	8.200	44,224
2026-05-13	8.050	8.100	8.050	8.100	8.100	40,454
2026-05-12	8.050	8.100	8.050	8.050	8.050	26,040
2026-05-11	8.150	8.150	8.050	8.050	8.050	48,919
2026-05-08	8.100	8.150	8.050	8.150	8.150	25,208
2026-05-07	8.100	8.150	8.050	8.100	8.100	45,607
2026-05-06	8.050	8.150	8.050	8.150	8.150	218,910
2026-05-05	8.150	8.150	8.050	8.100	8.100	15,050
2026-04-30	8.100	8.150	8.000	8.150	8.150	54,701
2026-04-29	8.000	8.100	7.900	8.100	8.100	113,508
2026-04-28	8.000	8.050	7.950	8.000	8.000	82,203
2026-04-27	8.000	8.000	7.900	8.000	8.000	108,060
2026-04-24	8.050	8.050	7.950	7.950	7.950	34,069
2026-04-23	8.000	8.150	7.850	8.000	8.000	219,270
2026-04-22	7.950	7.950	7.900	7.950	7.950	106,060
2026-04-21	8.000	8.000	7.900	8.000	8.000	32,019

← NewerPage 2 of 21 · 1,211 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.