Southern Concrete Pile PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-22	6.500	6.500	6.350	6.500	4.743	826
2024-10-21	6.500	6.500	6.400	6.450	4.707	4,206
2024-10-18	6.500	6.550	6.400	6.500	4.743	55,201
2024-10-17	6.450	6.650	6.450	6.550	4.780	46,402
2024-10-16	6.550	6.550	6.500	6.500	4.743	301
2024-10-15	6.400	6.500	6.400	6.500	4.743	2,214
2024-10-11	6.450	6.450	6.450	6.450	4.707	14,701
2024-10-10	6.500	6.500	6.400	6.450	4.707	14,500
2024-10-09	6.450	6.500	6.450	6.500	4.743	7,000
2024-10-08	6.350	6.500	6.350	6.500	4.743	7,920
2024-10-07	6.550	6.600	6.100	6.450	4.707	102,855
2024-10-04	6.550	6.650	6.550	6.650	4.853	6,100
2024-10-03	6.600	6.650	6.550	6.650	4.853	1,401
2024-10-02	6.700	6.700	6.500	6.550	4.780	43,000
2024-10-01	6.750	6.750	6.650	6.700	4.889	92,466
2024-09-30	6.700	6.800	6.700	6.700	4.889	137,801
2024-09-27	6.800	6.800	6.750	6.750	4.926	30,815
2024-09-26	6.600	6.800	6.600	6.750	4.926	46,626
2024-09-25	6.650	6.800	6.550	6.750	4.926	22,600
2024-09-24	6.700	6.800	6.700	6.800	4.962	24,354
2024-09-23	6.750	6.800	6.600	6.800	4.962	26,922
2024-09-20	6.800	6.850	6.750	6.750	4.926	37,401
2024-09-19	6.550	6.850	6.550	6.850	4.999	201,502
2024-09-18	6.900	6.900	6.550	6.550	4.780	106,810
2024-09-17	6.800	6.900	6.750	6.800	4.962	49,715
2024-09-16	6.550	6.850	6.550	6.800	4.962	111,109
2024-09-13	6.750	6.750	6.550	6.550	4.780	18,402
2024-09-12	6.550	6.550	6.500	6.550	4.780	22,600
2024-09-11	6.550	6.600	6.500	6.550	4.780	107,831
2024-09-10	6.700	6.700	6.450	6.600	4.816	83,607
2024-09-09	6.800	6.800	6.500	6.650	4.853	33,270
2024-09-06	6.450	6.550	6.350	6.550	4.780	99,800
2024-09-05	6.350	6.500	6.350	6.450	4.707	34,664
2024-09-04	6.450	6.500	6.300	6.400	4.670	36,001
2024-09-03	6.350	6.400	6.350	6.400	4.670	46,100
2024-09-02	6.300	6.400	6.300	6.400	4.670	5,700
2024-08-30	6.350	6.400	6.300	6.400	4.670	17,606
2024-08-29	6.400	6.450	6.350	6.350	4.634	63,410
2024-08-28	6.400	6.450	6.400	6.450	4.707	3,301
2024-08-27	6.450	6.450	6.400	6.450	4.707	20,200
2024-08-26	6.350	6.450	6.350	6.450	4.707	67,000
2024-08-23	6.350	6.400	6.300	6.350	4.634	146,447
2024-08-22	6.300	6.350	6.250	6.350	4.634	49,200
2024-08-21	6.250	6.350	6.250	6.350	4.634	49,601
2024-08-20	6.250	6.350	6.250	6.300	4.597	101,415
2024-08-19	6.400	6.400	6.250	6.300	4.597	150,700
2024-08-16	6.650	6.650	6.300	6.500	4.743	142,605
2024-08-15	6.900	6.900	6.500	6.650	4.853	174,005
2024-08-14	6.700	6.950	6.650	6.850	4.999	28,100
2024-08-13	6.750	6.750	6.550	6.700	4.889	5,800
2024-08-09	6.500	6.750	6.400	6.700	4.889	35,810
2024-08-08	6.250	6.500	6.250	6.500	4.743	12,810
2024-08-07	6.300	6.500	6.300	6.450	4.707	18,901
2024-08-06	6.250	6.600	6.250	6.450	4.707	60,620
2024-08-05	6.800	6.800	6.400	6.500	4.743	127,117
2024-08-02	6.900	6.900	6.650	6.700	4.889	19,211
2024-08-01	6.850	6.900	6.750	6.800	4.962	16,400
2024-07-31	6.850	6.900	6.750	6.800	4.962	13,246
2024-07-30	6.750	7.250	6.750	6.900	5.035	72,212
2024-07-26	6.800	6.800	6.550	6.750	4.926	81,300

← NewerPage 9 of 21 · 1,214 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.