Southern Concrete Pile PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 8.650 | 8.650 | 8.600 | 8.650 | 7.705 | 209,655 |
| 2026-01-16 | 8.600 | 8.650 | 8.550 | 8.650 | 7.705 | 206,412 |
| 2026-01-15 | 8.500 | 8.600 | 8.500 | 8.600 | 7.660 | 65,113 |
| 2026-01-14 | 8.550 | 8.600 | 8.500 | 8.550 | 7.616 | 133,803 |
| 2026-01-13 | 8.550 | 8.600 | 8.550 | 8.600 | 7.660 | 116,346 |
| 2026-01-12 | 8.600 | 8.600 | 8.500 | 8.600 | 7.660 | 120,231 |
| 2026-01-09 | 8.550 | 8.600 | 8.500 | 8.600 | 7.660 | 223,900 |
| 2026-01-08 | 8.350 | 8.500 | 8.350 | 8.500 | 7.571 | 325,171 |
| 2026-01-07 | 8.250 | 8.350 | 8.250 | 8.350 | 7.437 | 152,427 |
| 2026-01-06 | 8.150 | 8.300 | 8.100 | 8.250 | 7.348 | 576,378 |
| 2026-01-05 | 8.100 | 8.150 | 8.100 | 8.150 | 7.259 | 81,298 |
| 2025-12-30 | 8.100 | 8.100 | 8.050 | 8.100 | 7.215 | 24,760 |
| 2025-12-29 | 8.100 | 8.150 | 8.050 | 8.100 | 7.215 | 56,317 |
| 2025-12-26 | 8.100 | 8.150 | 8.050 | 8.100 | 7.215 | 14,176 |
| 2025-12-25 | 8.050 | 8.150 | 8.050 | 8.100 | 7.215 | 22,766 |
| 2025-12-24 | 8.100 | 8.100 | 8.050 | 8.100 | 7.215 | 24,438 |
| 2025-12-23 | 8.100 | 8.150 | 8.050 | 8.050 | 7.170 | 56,549 |
| 2025-12-22 | 8.100 | 8.150 | 8.050 | 8.100 | 7.215 | 110,856 |
| 2025-12-19 | 7.950 | 8.100 | 7.950 | 8.100 | 7.215 | 65,722 |
| 2025-12-18 | 8.050 | 8.050 | 8.000 | 8.050 | 7.170 | 33,507 |
| 2025-12-17 | 8.050 | 8.050 | 7.900 | 8.000 | 7.126 | 1,122,855 |
| 2025-12-16 | 8.150 | 8.150 | 8.000 | 8.050 | 7.170 | 54,249 |
| 2025-12-15 | 8.100 | 8.100 | 8.050 | 8.100 | 7.215 | 60,118 |
| 2025-12-12 | 8.100 | 8.100 | 8.050 | 8.100 | 7.215 | 305,655 |
| 2025-12-11 | 8.000 | 8.100 | 8.000 | 8.050 | 7.170 | 44,248 |
| 2025-12-09 | 7.950 | 8.000 | 7.950 | 8.000 | 7.126 | 63,019 |
| 2025-12-08 | 7.950 | 8.000 | 7.850 | 7.950 | 7.081 | 142,017 |
| 2025-12-04 | 8.100 | 8.100 | 7.950 | 8.050 | 7.170 | 184,504 |
| 2025-12-03 | 8.050 | 8.150 | 8.050 | 8.100 | 7.215 | 41,909 |
| 2025-12-02 | 8.100 | 8.150 | 8.050 | 8.050 | 7.170 | 58,707 |
| 2025-12-01 | 8.050 | 8.100 | 8.000 | 8.100 | 7.215 | 50,819 |
| 2025-11-28 | 8.050 | 8.100 | 8.000 | 8.100 | 7.215 | 112,116 |
| 2025-11-27 | 8.100 | 8.100 | 8.050 | 8.100 | 7.215 | 72,525 |
| 2025-11-26 | 8.050 | 8.100 | 7.950 | 8.100 | 7.215 | 101,554 |
| 2025-11-25 | 8.000 | 8.050 | 8.000 | 8.050 | 7.170 | 21,909 |
| 2025-11-24 | 7.950 | 8.000 | 7.950 | 8.000 | 7.126 | 72,088 |
| 2025-11-21 | 7.950 | 8.050 | 7.950 | 8.050 | 7.170 | 224,222 |
| 2025-11-20 | 7.850 | 7.950 | 7.850 | 7.950 | 7.081 | 71,173 |
| 2025-11-19 | 7.850 | 7.900 | 7.850 | 7.850 | 6.992 | 80,316 |
| 2025-11-18 | 7.850 | 7.900 | 7.850 | 7.850 | 6.992 | 72,555 |
| 2025-11-17 | 7.800 | 7.900 | 7.750 | 7.850 | 6.992 | 119,220 |
| 2025-11-14 | 7.800 | 7.850 | 7.800 | 7.850 | 6.992 | 29,904 |
| 2025-11-13 | 7.900 | 7.900 | 7.800 | 7.850 | 6.992 | 143,732 |
| 2025-11-12 | 7.750 | 7.850 | 7.750 | 7.850 | 6.992 | 410,347 |
| 2025-11-11 | 7.800 | 7.850 | 7.750 | 7.750 | 6.903 | 76,355 |
| 2025-11-10 | 7.750 | 7.800 | 7.750 | 7.800 | 6.948 | 68,020 |
| 2025-11-07 | 7.750 | 7.750 | 7.700 | 7.700 | 6.859 | 19,428 |
| 2025-11-06 | 7.750 | 7.750 | 7.700 | 7.700 | 6.859 | 18,402 |
| 2025-11-05 | 7.700 | 7.700 | 7.000 | 7.700 | 6.859 | 43,444 |
| 2025-11-04 | 7.750 | 7.750 | 7.700 | 7.700 | 6.859 | 104,217 |
| 2025-11-03 | 7.650 | 7.800 | 7.650 | 7.750 | 6.903 | 11,490 |
| 2025-10-31 | 7.700 | 7.700 | 7.650 | 7.650 | 6.814 | 28,831 |
| 2025-10-30 | 7.750 | 7.750 | 7.700 | 7.700 | 6.859 | 12,596 |
| 2025-10-29 | 7.750 | 7.800 | 7.700 | 7.700 | 6.859 | 55,420 |
| 2025-10-28 | 7.700 | 7.750 | 7.650 | 7.750 | 6.903 | 155,013 |
| 2025-10-27 | 7.800 | 7.850 | 7.750 | 7.750 | 6.903 | 128,514 |
| 2025-10-24 | 7.800 | 7.800 | 7.700 | 7.750 | 6.903 | 22,671 |
| 2025-10-22 | 7.700 | 7.800 | 7.700 | 7.750 | 6.903 | 64,908 |
| 2025-10-21 | 7.700 | 7.800 | 7.700 | 7.700 | 6.859 | 36,409 |
| 2025-10-20 | 7.750 | 7.800 | 7.700 | 7.700 | 6.859 | 162,106 |
← NewerPage 4 of 4 · 240 trading days
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.