Southern Concrete Pile PCL historical data

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

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

← NewerPage 3 of 21 · 1,213 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.