Southern Concrete Pile PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 7.900 | 7.950 | 7.850 | 7.950 | 7.950 | 50,521 |
| 2026-04-17 | 7.950 | 7.950 | 7.850 | 7.950 | 7.950 | 129,732 |
| 2026-04-16 | 8.000 | 8.050 | 7.950 | 8.000 | 8.000 | 112,618 |
| 2026-04-10 | 7.950 | 8.000 | 7.950 | 8.000 | 8.000 | 25,960 |
| 2026-04-09 | 8.050 | 8.050 | 7.950 | 7.950 | 7.950 | 58,386 |
| 2026-04-08 | 8.050 | 8.100 | 8.000 | 8.050 | 8.050 | 205,826 |
| 2026-04-07 | 8.100 | 8.100 | 7.950 | 8.000 | 8.000 | 44,503 |
| 2026-04-03 | 8.000 | 8.100 | 8.000 | 8.100 | 8.100 | 36,856 |
| 2026-04-02 | 8.050 | 8.100 | 8.000 | 8.100 | 8.100 | 114,691 |
| 2026-04-01 | 8.100 | 8.100 | 8.000 | 8.100 | 8.100 | 68,582 |
| 2026-03-31 | 7.900 | 8.050 | 7.900 | 8.050 | 8.050 | 91,487 |
| 2026-03-30 | 7.800 | 8.050 | 7.750 | 8.050 | 8.050 | 80,286 |
| 2026-03-27 | 7.750 | 7.800 | 7.700 | 7.800 | 7.800 | 43,700 |
| 2026-03-26 | 7.750 | 7.750 | 7.700 | 7.750 | 7.750 | 84,851 |
| 2026-03-25 | 7.600 | 7.750 | 7.600 | 7.750 | 7.750 | 111,593 |
| 2026-03-24 | 7.650 | 7.700 | 7.600 | 7.700 | 7.700 | 63,057 |
| 2026-03-23 | 7.600 | 7.650 | 7.500 | 7.650 | 7.650 | 111,217 |
| 2026-03-20 | 7.500 | 7.650 | 7.500 | 7.650 | 7.650 | 169,170 |
| 2026-03-19 | 7.750 | 7.750 | 7.600 | 7.600 | 7.600 | 162,017 |
| 2026-03-18 | 7.650 | 7.750 | 7.600 | 7.750 | 7.750 | 185,156 |
| 2026-03-17 | 7.600 | 7.700 | 7.550 | 7.650 | 7.650 | 270,607 |
| 2026-03-16 | 7.800 | 7.850 | 7.650 | 7.700 | 7.700 | 392,450 |
| 2026-03-13 | 7.900 | 7.900 | 7.800 | 7.800 | 7.800 | 289,684 |
| 2026-03-12 | 7.800 | 8.000 | 7.800 | 7.900 | 7.900 | 990,081 |
| 2026-03-11 | 9.200 | 9.250 | 9.100 | 9.150 | 8.150 | 1,899,616 |
| 2026-03-10 | 9.150 | 9.200 | 9.100 | 9.150 | 8.150 | 882,900 |
| 2026-03-09 | 9.000 | 9.150 | 8.850 | 9.150 | 8.150 | 740,193 |
| 2026-03-06 | 9.000 | 9.100 | 8.900 | 9.100 | 8.106 | 427,696 |
| 2026-03-05 | 8.900 | 9.100 | 8.900 | 9.000 | 8.016 | 668,805 |
| 2026-03-04 | 8.900 | 8.900 | 8.450 | 8.800 | 7.838 | 1,113,270 |
| 2026-03-02 | 9.000 | 9.300 | 9.000 | 9.000 | 8.016 | 1,499,834 |
| 2026-02-27 | 9.300 | 9.500 | 9.250 | 9.500 | 8.462 | 370,800 |
| 2026-02-26 | 9.250 | 9.400 | 9.250 | 9.300 | 8.284 | 167,890 |
| 2026-02-25 | 9.400 | 9.400 | 9.250 | 9.350 | 8.328 | 123,209 |
| 2026-02-24 | 9.300 | 9.350 | 9.100 | 9.300 | 8.284 | 220,825 |
| 2026-02-23 | 9.400 | 9.450 | 9.250 | 9.350 | 8.328 | 212,844 |
| 2026-02-20 | 9.300 | 9.400 | 9.250 | 9.350 | 8.328 | 241,204 |
| 2026-02-19 | 9.300 | 9.350 | 9.250 | 9.350 | 8.328 | 284,829 |
| 2026-02-18 | 9.050 | 9.250 | 9.000 | 9.250 | 8.239 | 395,627 |
| 2026-02-17 | 9.050 | 9.050 | 8.900 | 9.050 | 8.061 | 195,962 |
| 2026-02-16 | 9.000 | 9.050 | 9.000 | 9.050 | 8.061 | 74,515 |
| 2026-02-13 | 8.900 | 9.000 | 8.900 | 8.950 | 7.972 | 127,480 |
| 2026-02-12 | 8.950 | 9.000 | 8.850 | 9.000 | 8.016 | 149,355 |
| 2026-02-11 | 8.950 | 9.000 | 8.850 | 8.950 | 7.972 | 203,741 |
| 2026-02-10 | 8.950 | 9.000 | 8.900 | 9.000 | 8.016 | 134,431 |
| 2026-02-09 | 8.900 | 9.000 | 8.900 | 8.900 | 7.927 | 76,816 |
| 2026-02-06 | 8.950 | 9.000 | 8.900 | 8.900 | 7.927 | 82,825 |
| 2026-02-05 | 8.950 | 8.950 | 8.900 | 8.950 | 7.972 | 89,728 |
| 2026-02-04 | 8.850 | 8.950 | 8.800 | 8.950 | 7.972 | 48,040 |
| 2026-02-03 | 8.850 | 8.900 | 8.850 | 8.900 | 7.927 | 68,315 |
| 2026-02-02 | 8.900 | 8.900 | 8.800 | 8.850 | 7.883 | 92,859 |
| 2026-01-30 | 8.900 | 8.950 | 8.800 | 8.900 | 7.927 | 132,550 |
| 2026-01-29 | 8.850 | 8.900 | 8.850 | 8.900 | 7.927 | 51,633 |
| 2026-01-28 | 8.850 | 8.900 | 8.800 | 8.850 | 7.883 | 105,437 |
| 2026-01-27 | 8.800 | 8.900 | 8.750 | 8.850 | 7.883 | 106,424 |
| 2026-01-26 | 8.850 | 8.900 | 8.800 | 8.800 | 7.838 | 83,951 |
| 2026-01-23 | 8.800 | 8.900 | 8.800 | 8.850 | 7.883 | 81,038 |
| 2026-01-22 | 8.800 | 8.900 | 8.700 | 8.900 | 7.927 | 124,000 |
| 2026-01-21 | 8.700 | 8.750 | 8.650 | 8.750 | 7.794 | 202,300 |
| 2026-01-20 | 8.650 | 8.700 | 8.600 | 8.700 | 7.749 | 162,600 |
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.