Southern Concrete Pile PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	6.800	6.950	6.800	6.850	4.999	204,160
2025-01-20	6.850	6.850	6.750	6.800	4.962	63,201
2025-01-17	6.750	6.850	6.750	6.750	4.926	45,327
2025-01-16	6.850	6.850	6.800	6.850	4.999	20,500
2025-01-15	6.800	6.850	6.750	6.850	4.999	38,800
2025-01-14	6.750	6.800	6.750	6.800	4.962	37,000
2025-01-13	6.750	6.850	6.750	6.800	4.962	20,300
2025-01-10	6.700	6.850	6.700	6.850	4.999	116,701
2025-01-09	6.950	6.950	6.750	6.800	4.962	81,600
2025-01-08	6.750	6.950	6.750	6.950	5.072	46,341
2025-01-07	6.900	6.900	6.750	6.800	4.962	155,600
2025-01-06	6.900	6.900	6.800	6.850	4.999	81,600
2025-01-03	6.700	6.900	6.700	6.850	4.999	22,403
2025-01-02	6.800	6.900	6.750	6.800	4.962	23,600
2024-12-30	6.900	6.900	6.750	6.750	4.926	18,100
2024-12-27	6.750	6.850	6.700	6.700	4.889	35,800
2024-12-26	6.750	6.850	6.750	6.800	4.962	9,100
2024-12-25	6.800	6.800	6.750	6.750	4.926	1,800
2024-12-24	6.800	6.800	6.750	6.800	4.962	1,100
2024-12-23	6.750	6.750	6.600	6.700	4.889	12,601
2024-12-20	6.650	6.800	6.600	6.600	4.816	32,000
2024-12-19	6.700	6.750	6.650	6.650	4.853	27,906
2024-12-18	6.650	6.750	6.650	6.700	4.889	62,701
2024-12-17	6.800	6.850	6.650	6.650	4.853	26,500
2024-12-16	6.650	6.800	6.650	6.800	4.962	25,541
2024-12-13	6.700	6.750	6.700	6.700	4.889	34,400
2024-12-12	6.700	6.850	6.700	6.700	4.889	18,500
2024-12-11	6.750	6.800	6.700	6.800	4.962	16,200
2024-12-09	6.850	6.950	6.750	6.800	4.962	10,788
2024-12-06	7.000	7.000	6.800	6.800	4.962	2,299
2024-12-04	6.750	6.800	6.750	6.800	4.962	6,103
2024-12-03	6.850	6.850	6.750	6.750	4.926	29,200
2024-12-02	6.800	6.900	6.750	6.750	4.926	30,500
2024-11-29	6.850	6.850	6.750	6.750	4.926	18,600
2024-11-28	6.850	6.850	6.750	6.850	4.999	44,302
2024-11-27	6.850	6.850	6.800	6.800	4.962	108,100
2024-11-26	6.850	6.900	6.750	6.800	4.962	82,206
2024-11-25	6.900	6.900	6.850	6.850	4.999	16,500
2024-11-22	6.850	6.900	6.850	6.900	5.035	40,300
2024-11-21	6.850	6.850	6.750	6.800	4.962	70,906
2024-11-20	6.900	6.950	6.600	6.850	4.999	299,900
2024-11-19	6.950	6.950	6.900	6.900	5.035	38,400
2024-11-18	7.000	7.050	6.900	6.950	5.072	217,711
2024-11-15	7.000	7.300	6.850	6.950	5.072	818,444
2024-11-14	6.400	6.400	6.400	6.400	4.670	5,500
2024-11-13	6.300	6.350	6.300	6.350	4.634	31,625
2024-11-12	6.400	6.400	6.400	6.400	4.670	5,100
2024-11-11	6.350	6.350	6.300	6.350	4.634	83,900
2024-11-08	6.350	6.400	6.300	6.350	4.634	22,700
2024-11-07	6.400	6.400	6.350	6.400	4.670	41,400
2024-11-06	6.400	6.400	6.350	6.400	4.670	35,301
2024-11-05	6.500	6.600	6.350	6.400	4.670	2,902
2024-11-04	6.350	6.450	6.350	6.400	4.670	25,400
2024-11-01	6.550	6.650	6.400	6.450	4.707	2,200
2024-10-31	6.400	6.400	6.300	6.400	4.670	12,311
2024-10-30	6.350	6.400	6.300	6.350	4.634	163,307
2024-10-29	6.500	6.500	6.300	6.450	4.707	41,200
2024-10-28	6.500	6.500	6.350	6.400	4.670	47,503
2024-10-25	6.550	6.550	6.400	6.450	4.707	12,000
2024-10-24	6.500	6.550	6.450	6.550	4.780	37,800

← NewerPage 8 of 21 · 1,211 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.