Southern Concrete Pile PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	6.550	6.550	6.400	6.550	5.834	62,826
2025-07-18	6.500	6.550	6.450	6.550	5.834	42,074
2025-07-17	6.400	6.550	6.350	6.500	5.790	99,015
2025-07-16	6.350	6.400	6.350	6.350	5.656	20,062
2025-07-15	6.300	6.450	6.250	6.300	5.612	225,485
2025-07-14	6.250	6.350	6.250	6.300	5.612	20,972
2025-07-11	6.400	6.400	6.250	6.250	5.567	21,134
2025-07-09	6.350	6.350	6.300	6.300	5.612	55,971
2025-07-08	6.250	6.350	6.250	6.350	5.656	30,233
2025-07-07	6.300	6.400	6.250	6.250	5.567	34,651
2025-07-04	6.350	6.350	6.200	6.250	5.567	26,302
2025-07-03	6.300	6.350	6.300	6.350	5.656	22,403
2025-07-02	6.200	6.300	6.200	6.300	5.612	27,364
2025-07-01	6.250	6.300	6.200	6.300	5.612	135,257
2025-06-30	6.300	6.300	6.200	6.250	5.567	10,818
2025-06-27	6.200	6.250	6.200	6.200	5.522	11,124
2025-06-26	6.200	6.250	6.150	6.200	5.522	18,630
2025-06-25	6.250	6.300	6.150	6.150	5.478	59,232
2025-06-24	6.150	6.250	6.150	6.200	5.522	60,151
2025-06-23	6.100	6.300	6.100	6.200	5.522	64,809
2025-06-20	6.200	6.300	6.200	6.300	5.612	15,919
2025-06-19	6.250	6.250	6.150	6.200	5.522	65,591
2025-06-18	6.250	6.250	6.150	6.250	5.567	91,296
2025-06-17	6.200	6.300	6.200	6.250	5.567	23,300
2025-06-16	6.250	6.250	6.200	6.200	5.522	22,525
2025-06-13	6.250	6.250	6.200	6.250	5.567	11,551
2025-06-12	6.250	6.250	6.200	6.200	5.522	42,127
2025-06-11	6.250	6.250	6.200	6.250	5.567	15,049
2025-06-10	6.300	6.300	6.200	6.200	5.522	25,310
2025-06-09	6.300	6.300	6.250	6.300	5.612	23,402
2025-06-06	6.250	6.300	6.150	6.250	5.567	26,901
2025-06-05	6.300	6.350	6.250	6.350	5.656	19,615
2025-06-04	6.250	6.350	6.100	6.300	5.612	79,407
2025-05-30	6.300	6.300	6.250	6.250	5.567	131,410
2025-05-29	6.250	6.300	6.250	6.250	5.567	39,119
2025-05-28	6.300	6.350	6.200	6.250	5.567	155,701
2025-05-27	6.200	6.350	6.200	6.250	5.567	90,900
2025-05-26	6.350	6.350	6.200	6.250	5.567	24,850
2025-05-23	6.250	6.350	6.200	6.350	5.656	11,435
2025-05-22	6.250	6.300	6.200	6.250	5.567	43,306
2025-05-21	6.250	6.300	6.200	6.250	5.567	9,944
2025-05-20	6.350	6.350	6.250	6.250	5.567	72,052
2025-05-19	6.200	6.300	6.200	6.300	5.612	76,607
2025-05-16	6.250	6.250	6.150	6.200	5.522	65,770
2025-05-15	6.200	6.250	6.100	6.100	5.433	63,260
2025-05-14	6.250	6.250	6.150	6.150	5.478	56,639
2025-05-13	6.200	6.300	6.150	6.250	5.567	30,767
2025-05-09	6.200	6.250	6.200	6.200	5.522	21,025
2025-05-08	6.250	6.250	6.150	6.200	5.522	23,451
2025-05-07	6.100	6.200	6.050	6.200	5.522	20,001
2025-05-06	6.100	6.150	6.050	6.100	5.433	31,114
2025-05-02	6.250	6.250	6.100	6.100	5.433	49,148
2025-04-30	6.300	6.300	6.150	6.250	5.567	27,638
2025-04-29	6.000	6.300	6.000	6.300	5.612	90,421
2025-04-28	6.350	6.350	6.200	6.250	5.567	33,165
2025-04-25	6.250	6.350	6.200	6.350	5.656	33,251
2025-04-24	6.200	6.250	6.200	6.250	5.567	7,681
2025-04-23	6.200	6.250	6.150	6.150	5.478	36,424
2025-04-22	6.200	6.200	6.150	6.200	5.522	5,840
2025-04-21	6.150	6.200	6.150	6.200	5.522	28,403

← NewerPage 6 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.