Southern Concrete Pile PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	8.800	8.900	8.800	8.850	7.883	81,038
2026-01-22	8.800	8.900	8.700	8.900	7.927	124,000
2026-01-21	8.700	8.750	8.650	8.750	7.794	202,300
2026-01-20	8.650	8.700	8.600	8.700	7.749	162,600
2026-01-19	8.650	8.650	8.600	8.650	7.705	209,655
2026-01-16	8.600	8.650	8.550	8.650	7.705	206,412
2026-01-15	8.500	8.600	8.500	8.600	7.660	65,113
2026-01-14	8.550	8.600	8.500	8.550	7.616	133,803
2026-01-13	8.550	8.600	8.550	8.600	7.660	116,346
2026-01-12	8.600	8.600	8.500	8.600	7.660	120,231
2026-01-09	8.550	8.600	8.500	8.600	7.660	223,900
2026-01-08	8.350	8.500	8.350	8.500	7.571	325,171
2026-01-07	8.250	8.350	8.250	8.350	7.437	152,427
2026-01-06	8.150	8.300	8.100	8.250	7.348	576,378
2026-01-05	8.100	8.150	8.100	8.150	7.259	81,298
2025-12-30	8.100	8.100	8.050	8.100	7.215	24,760
2025-12-29	8.100	8.150	8.050	8.100	7.215	56,317
2025-12-26	8.100	8.150	8.050	8.100	7.215	14,176
2025-12-25	8.050	8.150	8.050	8.100	7.215	22,766
2025-12-24	8.100	8.100	8.050	8.100	7.215	24,438
2025-12-23	8.100	8.150	8.050	8.050	7.170	56,549
2025-12-22	8.100	8.150	8.050	8.100	7.215	110,856
2025-12-19	7.950	8.100	7.950	8.100	7.215	65,722
2025-12-18	8.050	8.050	8.000	8.050	7.170	33,507
2025-12-17	8.050	8.050	7.900	8.000	7.126	1,122,855
2025-12-16	8.150	8.150	8.000	8.050	7.170	54,249
2025-12-15	8.100	8.100	8.050	8.100	7.215	60,118
2025-12-12	8.100	8.100	8.050	8.100	7.215	305,655
2025-12-11	8.000	8.100	8.000	8.050	7.170	44,248
2025-12-09	7.950	8.000	7.950	8.000	7.126	63,019
2025-12-08	7.950	8.000	7.850	7.950	7.081	142,017
2025-12-04	8.100	8.100	7.950	8.050	7.170	184,504
2025-12-03	8.050	8.150	8.050	8.100	7.215	41,909
2025-12-02	8.100	8.150	8.050	8.050	7.170	58,707
2025-12-01	8.050	8.100	8.000	8.100	7.215	50,819
2025-11-28	8.050	8.100	8.000	8.100	7.215	112,116
2025-11-27	8.100	8.100	8.050	8.100	7.215	72,525
2025-11-26	8.050	8.100	7.950	8.100	7.215	101,554
2025-11-25	8.000	8.050	8.000	8.050	7.170	21,909
2025-11-24	7.950	8.000	7.950	8.000	7.126	72,088
2025-11-21	7.950	8.050	7.950	8.050	7.170	224,222
2025-11-20	7.850	7.950	7.850	7.950	7.081	71,173
2025-11-19	7.850	7.900	7.850	7.850	6.992	80,316
2025-11-18	7.850	7.900	7.850	7.850	6.992	72,555
2025-11-17	7.800	7.900	7.750	7.850	6.992	119,220
2025-11-14	7.800	7.850	7.800	7.850	6.992	29,904
2025-11-13	7.900	7.900	7.800	7.850	6.992	143,732
2025-11-12	7.750	7.850	7.750	7.850	6.992	410,347
2025-11-11	7.800	7.850	7.750	7.750	6.903	76,355
2025-11-10	7.750	7.800	7.750	7.800	6.948	68,020
2025-11-07	7.750	7.750	7.700	7.700	6.859	19,428
2025-11-06	7.750	7.750	7.700	7.700	6.859	18,402
2025-11-05	7.700	7.700	7.000	7.700	6.859	43,444
2025-11-04	7.750	7.750	7.700	7.700	6.859	104,217
2025-11-03	7.650	7.800	7.650	7.750	6.903	11,490
2025-10-31	7.700	7.700	7.650	7.650	6.814	28,831
2025-10-30	7.750	7.750	7.700	7.700	6.859	12,596
2025-10-29	7.750	7.800	7.700	7.700	6.859	55,420
2025-10-28	7.700	7.750	7.650	7.750	6.903	155,013
2025-10-27	7.800	7.850	7.750	7.750	6.903	128,514

← NewerPage 4 of 21 · 1,217 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.