Southern Concrete Pile PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-18	6.200	6.200	6.100	6.150	5.478	15,805
2025-04-17	6.050	6.050	5.950	6.050	5.389	14,008
2025-04-16	5.900	6.000	5.900	6.000	5.344	63,810
2025-04-11	5.900	5.900	5.750	5.850	5.211	132,378
2025-04-10	6.150	6.150	5.900	5.900	5.255	100,004
2025-04-09	5.600	5.850	5.550	5.750	5.122	335,932
2025-04-08	5.950	6.000	5.800	5.800	5.166	455,141
2025-04-04	6.250	6.250	6.050	6.100	5.433	205,181
2025-04-03	6.200	6.200	6.100	6.150	5.478	82,800
2025-04-02	6.250	6.250	6.150	6.200	5.522	106,600
2025-04-01	6.200	6.250	6.150	6.200	5.522	111,700
2025-03-31	6.100	6.550	6.100	6.150	5.478	204,409
2025-03-28	6.200	6.250	6.200	6.200	5.522	3,143
2025-03-27	6.250	6.250	6.200	6.200	5.522	103,774
2025-03-26	6.150	6.200	6.150	6.200	5.522	60,616
2025-03-25	6.250	6.250	6.150	6.150	5.478	63,308
2025-03-24	6.150	6.250	6.150	6.200	5.522	85,882
2025-03-21	6.150	6.200	6.100	6.100	5.433	312,114
2025-03-20	6.100	6.200	6.100	6.150	5.478	259,427
2025-03-19	6.150	6.150	6.100	6.150	5.478	182,001
2025-03-18	6.000	6.150	6.000	6.100	5.433	401,901
2025-03-17	6.000	6.100	6.000	6.000	5.344	197,651
2025-03-14	6.050	6.150	6.000	6.100	5.433	160,520
2025-03-13	6.050	6.100	5.950	6.050	5.389	235,894
2025-03-12	6.150	6.250	6.000	6.050	5.389	332,890
2025-03-11	6.150	6.250	6.050	6.200	5.522	545,278
2025-03-10	6.500	6.650	6.150	6.150	5.478	2,105,255
2025-03-07	8.250	8.300	8.200	8.300	6.057	2,372,625
2025-03-06	8.250	8.250	8.200	8.200	5.984	1,048,752
2025-03-05	8.250	8.300	8.200	8.250	6.020	799,660
2025-03-04	8.200	8.250	8.150	8.250	6.020	618,646
2025-03-03	8.200	8.300	8.150	8.150	5.947	837,065
2025-02-28	8.100	8.150	8.000	8.100	5.911	1,099,365
2025-02-27	8.000	8.150	7.900	8.050	5.874	940,392
2025-02-26	8.050	8.400	7.800	8.050	5.874	4,862,673
2025-02-25	7.000	7.100	6.950	7.000	5.108	250,702
2025-02-24	7.100	7.100	6.950	7.000	5.108	245,400
2025-02-21	7.100	7.100	7.000	7.050	5.145	44,202
2025-02-20	7.100	7.100	7.000	7.100	5.181	211,500
2025-02-19	7.050	7.100	7.000	7.100	5.181	161,010
2025-02-18	7.050	7.100	7.000	7.050	5.145	98,500
2025-02-17	7.000	7.100	6.950	7.050	5.145	284,700
2025-02-14	6.950	7.000	6.950	6.950	5.072	123,201
2025-02-13	6.950	7.000	6.900	6.900	5.035	58,651
2025-02-11	6.950	6.950	6.850	6.900	5.035	42,100
2025-02-10	6.800	6.900	6.800	6.900	5.035	18,700
2025-02-07	6.900	6.950	6.800	6.900	5.035	9,130
2025-02-06	6.950	6.950	6.750	6.850	4.999	81,201
2025-02-05	6.950	6.950	6.800	6.850	4.999	86,200
2025-02-04	6.850	6.950	6.850	6.900	5.035	138,400
2025-02-03	7.000	7.000	6.900	6.950	5.072	91,601
2025-01-31	7.050	7.100	6.950	7.000	5.108	259,300
2025-01-30	6.950	7.050	6.950	7.000	5.108	56,706
2025-01-29	7.050	7.050	6.950	6.950	5.072	56,400
2025-01-28	7.050	7.050	7.000	7.000	5.108	16,400
2025-01-27	6.950	7.050	6.950	7.050	5.145	60,400
2025-01-24	6.900	7.000	6.900	7.000	5.108	47,900
2025-01-23	6.900	7.000	6.850	6.950	5.072	102,600
2025-01-22	6.900	6.950	6.800	6.900	5.035	260,800
2025-01-21	6.800	6.950	6.800	6.850	4.999	204,160

← NewerPage 7 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.