Southern Concrete Pile PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-02	6.300	6.300	6.200	6.250	4.069	215,900
2022-02-01	6.200	6.250	6.200	6.250	4.069	164,600
2022-01-31	6.150	6.200	6.150	6.200	4.037	192,100
2022-01-28	6.100	6.150	6.100	6.150	4.004	33,200
2022-01-27	6.100	6.150	6.050	6.150	4.004	52,100
2022-01-26	6.100	6.150	6.100	6.100	3.971	79,000
2022-01-25	6.150	6.150	6.050	6.100	3.971	115,100
2022-01-24	6.100	6.150	6.100	6.150	4.004	367,300
2022-01-21	6.150	6.200	6.050	6.100	3.971	321,800
2022-01-20	6.150	6.200	6.150	6.150	4.004	100,000
2022-01-19	6.150	6.200	6.150	6.150	4.004	106,500
2022-01-18	6.200	6.250	6.150	6.200	4.037	202,100
2022-01-17	6.200	6.250	6.150	6.200	4.037	218,400
2022-01-14	6.200	6.200	6.150	6.200	4.037	192,100
2022-01-13	6.200	6.250	6.200	6.200	4.037	347,500
2022-01-12	6.200	6.250	6.150	6.150	4.004	226,100
2022-01-11	6.150	6.200	6.150	6.200	4.037	113,200
2022-01-10	6.100	6.200	6.050	6.150	4.004	207,800
2022-01-07	6.100	6.100	6.050	6.050	3.939	58,600
2022-01-06	6.150	6.150	6.050	6.100	3.971	175,600
2022-01-05	6.150	6.200	6.100	6.150	4.004	249,000
2022-01-04	6.100	6.150	6.050	6.100	3.971	283,400
2021-12-30	6.100	6.100	6.050	6.100	3.971	81,000
2021-12-29	5.950	6.100	5.950	6.050	3.939	324,500
2021-12-28	6.000	6.050	5.950	6.000	3.906	185,300
2021-12-27	6.000	6.000	5.950	6.000	3.906	125,600
2021-12-24	6.000	6.000	5.950	6.000	3.906	132,800
2021-12-23	6.000	6.000	5.950	6.000	3.906	107,600
2021-12-22	5.950	6.000	5.950	6.000	3.906	200,300
2021-12-21	5.950	6.000	5.950	5.950	3.874	124,700
2021-12-20	5.950	6.000	5.900	5.900	3.841	239,200
2021-12-17	5.950	6.000	5.900	5.950	3.874	864,600
2021-12-16	6.100	6.100	5.950	5.950	3.874	712,800
2021-12-15	6.050	6.100	6.000	6.100	3.971	488,300
2021-12-14	6.100	6.100	6.050	6.100	3.971	200,700
2021-12-13	6.100	6.150	6.050	6.100	3.971	117,000
2021-12-09	6.100	6.100	6.050	6.100	3.971	78,000
2021-12-08	6.050	6.100	6.050	6.100	3.971	61,000
2021-12-07	6.050	6.100	6.000	6.100	3.971	229,200
2021-12-03	6.050	6.100	6.000	6.100	3.971	150,900
2021-12-02	5.950	6.150	5.950	6.100	3.971	589,300
2021-12-01	5.850	5.950	5.850	5.950	3.874	77,900
2021-11-30	5.950	6.000	5.850	5.850	3.809	311,700
2021-11-29	5.950	6.050	5.900	6.000	3.906	190,000
2021-11-26	6.100	6.100	5.950	6.050	3.939	183,400
2021-11-25	6.050	6.100	6.050	6.100	3.971	102,700
2021-11-24	6.100	6.100	6.050	6.100	3.971	91,500
2021-11-23	6.100	6.100	6.000	6.050	3.939	326,500
2021-11-22	6.050	6.100	6.050	6.100	3.971	108,500
2021-11-19	6.050	6.100	6.050	6.100	3.971	121,500
2021-11-18	6.050	6.100	6.050	6.100	3.971	101,900
2021-11-17	6.050	6.050	6.000	6.050	3.939	133,200
2021-11-16	5.950	6.100	5.950	6.050	3.939	158,600
2021-11-15	6.000	6.050	5.950	5.950	3.874	233,300
2021-11-12	6.100	6.100	6.050	6.050	3.939	111,600
2021-11-11	6.050	6.050	6.000	6.050	3.939	30,400
2021-11-10	6.050	6.100	6.000	6.100	3.971	102,300
2021-11-09	6.100	6.100	6.000	6.050	3.939	155,800
2021-11-08	6.000	6.100	5.950	6.100	3.971	417,800
2021-11-05	6.000	6.100	6.000	6.000	3.906	98,300

← NewerPage 20 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.