Southern Concrete Pile PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	7.700	7.750	7.700	7.700	6.859	60,316
2025-10-16	7.700	7.800	7.700	7.750	6.903	35,300
2025-10-15	7.750	7.850	7.700	7.700	6.859	86,620
2025-10-14	7.750	7.750	7.700	7.750	6.903	99,741
2025-10-10	7.700	7.800	7.700	7.750	6.903	30,200
2025-10-09	7.750	7.800	7.700	7.700	6.859	116,338
2025-10-08	7.750	7.750	7.700	7.750	6.903	101,030
2025-10-07	7.800	7.800	7.700	7.750	6.903	81,716
2025-10-06	7.800	7.850	7.750	7.800	6.948	45,952
2025-10-03	7.850	7.850	7.700	7.700	6.859	174,220
2025-10-02	7.800	7.850	7.750	7.850	6.992	27,385
2025-10-01	7.850	7.850	7.750	7.800	6.948	34,376
2025-09-30	7.850	7.850	7.750	7.800	6.948	179,542
2025-09-29	7.800	7.850	7.800	7.850	6.992	37,051
2025-09-26	7.750	7.850	7.750	7.800	6.948	43,024
2025-09-25	7.750	7.800	7.750	7.750	6.903	188,032
2025-09-24	7.700	7.750	7.700	7.750	6.903	132,591
2025-09-23	7.700	7.750	7.600	7.700	6.859	119,217
2025-09-22	7.700	7.800	7.700	7.700	6.859	245,225
2025-09-19	7.550	7.750	7.550	7.700	6.859	167,463
2025-09-18	7.700	7.700	7.450	7.450	6.636	117,029
2025-09-17	7.600	7.850	7.550	7.700	6.859	28,886
2025-09-16	7.550	7.600	7.500	7.550	6.725	82,310
2025-09-15	7.500	7.600	7.500	7.550	6.725	106,247
2025-09-12	7.450	7.550	7.450	7.500	6.680	177,247
2025-09-11	7.550	7.600	7.450	7.450	6.636	99,011
2025-09-10	7.550	7.600	7.500	7.550	6.725	64,287
2025-09-09	7.650	7.650	7.550	7.600	6.769	78,676
2025-09-08	7.550	7.650	7.550	7.650	6.814	64,909
2025-09-05	7.600	7.600	7.500	7.600	6.769	38,518
2025-09-04	7.550	7.700	7.000	7.600	6.769	96,116
2025-09-03	7.500	7.650	7.450	7.600	6.769	65,288
2025-09-02	7.500	7.550	7.450	7.500	6.680	46,776
2025-09-01	7.500	7.500	7.400	7.500	6.680	32,007
2025-08-29	7.550	7.550	7.450	7.500	6.680	11,413
2025-08-28	7.450	7.550	7.400	7.550	6.725	140,567
2025-08-27	7.450	7.500	7.400	7.400	6.591	37,511
2025-08-26	7.450	7.500	7.350	7.450	6.636	87,023
2025-08-25	7.500	7.550	7.400	7.450	6.636	86,314
2025-08-22	7.500	7.500	7.450	7.450	6.636	55,409
2025-08-21	7.500	7.500	7.400	7.500	6.680	56,030
2025-08-20	7.500	7.500	7.350	7.400	6.591	136,008
2025-08-19	7.450	7.500	7.400	7.500	6.680	68,617
2025-08-18	7.500	7.500	7.350	7.400	6.591	200,922
2025-08-15	7.250	7.350	7.100	7.350	6.547	317,024
2025-08-14	7.150	7.200	7.000	7.000	6.235	62,986
2025-08-13	7.000	7.150	6.900	7.150	6.369	82,754
2025-08-08	6.950	6.950	6.900	6.900	6.146	69,028
2025-08-07	6.950	6.950	6.900	6.950	6.190	222,549
2025-08-06	6.900	7.000	6.850	6.950	6.190	298,176
2025-08-05	6.750	6.900	6.750	6.850	6.101	32,320
2025-08-04	6.750	6.850	6.700	6.800	6.057	54,702
2025-08-01	6.900	6.900	6.800	6.800	6.057	84,089
2025-07-31	6.850	6.900	6.800	6.900	6.146	72,401
2025-07-30	6.900	6.900	6.800	6.850	6.101	294,811
2025-07-29	6.750	6.850	6.700	6.850	6.101	58,323
2025-07-25	6.550	6.750	6.550	6.700	5.968	14,847
2025-07-24	6.600	6.750	6.500	6.650	5.923	62,223
2025-07-23	6.550	6.700	6.550	6.650	5.923	52,514
2025-07-22	6.550	6.550	6.500	6.500	5.790	25,607

← NewerPage 5 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.