Southern Concrete Pile PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 9.400 | 9.400 | 9.350 | 9.350 | 9.350 | 47,423 |
| 2026-10-14 | 9.450 | 9.450 | 9.350 | 9.400 | 9.400 | 35,623 |
| 2026-10-12 | 9.350 | 9.450 | 9.350 | 9.400 | 9.400 | 30,069 |
| 2026-10-09 | 9.350 | 9.450 | 9.350 | 9.350 | 9.350 | 56,602 |
| 2026-10-08 | 9.400 | 9.450 | 9.350 | 9.400 | 9.400 | 63,111 |
| 2026-10-07 | 9.350 | 9.450 | 9.350 | 9.450 | 9.450 | 11,558 |
| 2026-10-06 | 9.350 | 9.400 | 9.350 | 9.400 | 9.400 | 28,459 |
| 2026-10-05 | 9.400 | 9.450 | 9.350 | 9.450 | 9.450 | 47,010 |
| 2026-10-02 | 9.350 | 9.400 | 9.350 | 9.400 | 9.400 | 3,700 |
| 2026-10-01 | 9.400 | 9.400 | 9.350 | 9.400 | 9.400 | 49,490 |
| 2026-09-30 | 9.400 | 9.400 | 9.250 | 9.300 | 9.300 | 216,600 |
| 2026-09-29 | 9.350 | 9.400 | 9.350 | 9.400 | 9.400 | 33,200 |
| 2026-09-28 | 9.400 | 9.400 | 9.300 | 9.400 | 9.400 | 136,500 |
| 2026-09-25 | 9.400 | 9.450 | 9.350 | 9.400 | 9.400 | 35,425 |
| 2026-09-24 | 9.400 | 9.400 | 9.350 | 9.400 | 9.400 | 83,206 |
| 2026-09-23 | 9.400 | 9.450 | 9.300 | 9.400 | 9.400 | 163,410 |
| 2026-09-22 | 9.400 | 9.450 | 9.300 | 9.400 | 9.400 | 54,096 |
| 2026-09-21 | 9.400 | 9.500 | 9.350 | 9.400 | 9.400 | 37,718 |
| 2026-09-18 | 9.350 | 9.500 | 9.350 | 9.400 | 9.400 | 122,814 |
| 2026-09-17 | 9.400 | 9.400 | 9.300 | 9.350 | 9.350 | 73,720 |
| 2026-09-16 | 9.350 | 9.400 | 9.300 | 9.400 | 9.400 | 108,738 |
| 2026-09-15 | 9.400 | 9.400 | 9.350 | 9.400 | 9.400 | 60,900 |
| 2026-09-14 | 9.300 | 9.500 | 9.250 | 9.400 | 9.400 | 506,577 |
| 2026-09-11 | 9.100 | 9.300 | 9.100 | 9.300 | 9.300 | 326,007 |
| 2026-09-10 | 9.050 | 9.150 | 9.050 | 9.100 | 9.100 | 42,720 |
| 2026-09-09 | 9.100 | 9.100 | 9.050 | 9.100 | 9.100 | 55,220 |
| 2026-09-08 | 9.100 | 9.100 | 9.050 | 9.100 | 9.100 | 71,644 |
| 2026-09-07 | 9.100 | 9.100 | 9.050 | 9.100 | 9.100 | 16,897 |
| 2026-09-04 | 9.100 | 9.100 | 9.050 | 9.100 | 9.100 | 18,515 |
| 2026-09-03 | 9.050 | 9.100 | 9.050 | 9.100 | 9.100 | 21,720 |
| 2026-09-02 | 9.100 | 9.100 | 9.050 | 9.100 | 9.100 | 154,802 |
| 2026-09-01 | 9.050 | 9.100 | 9.050 | 9.100 | 9.100 | 129,670 |
| 2026-08-31 | 9.100 | 9.100 | 9.050 | 9.050 | 9.050 | 126,155 |
| 2026-08-28 | 9.050 | 9.100 | 9.050 | 9.050 | 9.050 | 42,771 |
| 2026-08-27 | 9.100 | 9.150 | 9.050 | 9.100 | 9.100 | 39,245 |
| 2026-08-26 | 9.150 | 9.150 | 9.050 | 9.100 | 9.100 | 63,660 |
| 2026-08-25 | 9.100 | 9.150 | 9.050 | 9.100 | 9.100 | 257,430 |
| 2026-08-24 | 9.150 | 9.150 | 9.050 | 9.100 | 9.100 | 163,082 |
| 2026-08-21 | 9.150 | 9.150 | 9.100 | 9.100 | 9.100 | 33,329 |
| 2026-08-20 | 9.150 | 9.150 | 9.050 | 9.050 | 9.050 | 68,833 |
| 2026-08-19 | 9.100 | 9.150 | 9.050 | 9.150 | 9.150 | 367,716 |
| 2026-08-18 | 9.050 | 9.200 | 9.050 | 9.100 | 9.100 | 249,329 |
| 2026-08-17 | 9.200 | 9.250 | 9.000 | 9.100 | 9.100 | 937,746 |
| 2026-08-14 | 9.350 | 9.500 | 9.350 | 9.350 | 9.350 | 62,524 |
| 2026-08-13 | 9.450 | 9.450 | 9.250 | 9.350 | 9.350 | 268,634 |
| 2026-08-11 | 9.600 | 9.600 | 9.250 | 9.450 | 9.450 | 163,968 |
| 2026-08-10 | 9.450 | 9.750 | 9.450 | 9.600 | 9.600 | 262,732 |
| 2026-08-07 | 9.400 | 9.450 | 9.350 | 9.450 | 9.450 | 92,830 |
| 2026-08-06 | 9.250 | 9.400 | 9.200 | 9.300 | 9.300 | 240,875 |
| 2026-08-05 | 9.250 | 9.250 | 9.150 | 9.250 | 9.250 | 108,156 |
| 2026-08-04 | 9.200 | 9.250 | 9.150 | 9.250 | 9.250 | 123,201 |
| 2026-08-03 | 9.100 | 9.200 | 9.100 | 9.200 | 9.200 | 259,475 |
| 2026-07-31 | 9.000 | 9.100 | 9.000 | 9.050 | 9.050 | 65,066 |
| 2026-07-30 | 9.050 | 9.050 | 9.000 | 9.050 | 9.050 | 68,733 |
| 2026-07-27 | 9.100 | 9.100 | 9.000 | 9.050 | 9.050 | 87,845 |
| 2026-07-24 | 9.000 | 9.100 | 9.000 | 9.100 | 9.100 | 48,911 |
| 2026-07-23 | 9.050 | 9.100 | 9.000 | 9.050 | 9.050 | 140,002 |
| 2026-07-22 | 9.050 | 9.100 | 9.050 | 9.050 | 9.050 | 252,872 |
| 2026-07-21 | 9.000 | 9.050 | 8.950 | 9.000 | 9.000 | 168,782 |
| 2026-07-20 | 8.950 | 9.000 | 8.950 | 9.000 | 9.000 | 60,437 |
Page 1 of 4 · 240 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.