Southern Concrete Pile PCL (BKK:SCP)
Thailand · Delayed Price · Currency is THB 9.00
-0.50 (-5.26%)
Mar 2, 2026, 4:35 PM ICT
BKK:SCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 9.30 | 9.50 | 9.25 | 9.50 | 9.50 | 2.15% | 370,800 |
| Feb 26, 2026 | 9.25 | 9.40 | 9.25 | 9.30 | 9.30 | -0.53% | 167,890 |
| Feb 25, 2026 | 9.40 | 9.40 | 9.25 | 9.35 | 9.35 | 0.54% | 123,209 |
| Feb 24, 2026 | 9.30 | 9.35 | 9.10 | 9.30 | 9.30 | -0.53% | 220,825 |
| Feb 23, 2026 | 9.40 | 9.45 | 9.25 | 9.35 | 9.35 | - | 212,844 |
| Feb 20, 2026 | 9.30 | 9.40 | 9.25 | 9.35 | 9.35 | - | 241,204 |
| Feb 19, 2026 | 9.30 | 9.35 | 9.25 | 9.35 | 9.35 | 1.08% | 284,829 |
| Feb 18, 2026 | 9.05 | 9.25 | 9.00 | 9.25 | 9.25 | 2.21% | 395,627 |
| Feb 17, 2026 | 9.05 | 9.05 | 8.90 | 9.05 | 9.05 | - | 195,962 |
| Feb 16, 2026 | 9.00 | 9.05 | 9.00 | 9.05 | 9.05 | 1.12% | 74,515 |
| Feb 13, 2026 | 8.90 | 9.00 | 8.90 | 8.95 | 8.95 | -0.56% | 127,480 |
| Feb 12, 2026 | 8.95 | 9.00 | 8.85 | 9.00 | 9.00 | 0.56% | 149,355 |
| Feb 11, 2026 | 8.95 | 9.00 | 8.85 | 8.95 | 8.95 | -0.56% | 203,741 |
| Feb 10, 2026 | 8.95 | 9.00 | 8.90 | 9.00 | 9.00 | 1.12% | 134,431 |
| Feb 9, 2026 | 8.90 | 9.00 | 8.90 | 8.90 | 8.90 | - | 76,816 |
| Feb 6, 2026 | 8.95 | 9.00 | 8.90 | 8.90 | 8.90 | -0.56% | 79,725 |
| Feb 5, 2026 | 8.95 | 8.95 | 8.90 | 8.95 | 8.95 | - | 89,728 |
| Feb 4, 2026 | 8.85 | 8.95 | 8.80 | 8.95 | 8.95 | 0.56% | 48,040 |
| Feb 3, 2026 | 8.85 | 8.90 | 8.85 | 8.90 | 8.90 | 0.56% | 68,315 |
| Feb 2, 2026 | 8.90 | 8.90 | 8.80 | 8.85 | 8.85 | -0.56% | 92,859 |
| Jan 30, 2026 | 8.90 | 8.95 | 8.80 | 8.90 | 8.90 | - | 132,550 |
| Jan 29, 2026 | 8.85 | 8.90 | 8.85 | 8.90 | 8.90 | 0.56% | 51,633 |
| Jan 28, 2026 | 8.85 | 8.90 | 8.80 | 8.85 | 8.85 | - | 105,437 |
| Jan 27, 2026 | 8.80 | 8.90 | 8.75 | 8.85 | 8.85 | 0.57% | 106,424 |
| Jan 26, 2026 | 8.85 | 8.90 | 8.80 | 8.80 | 8.80 | -0.56% | 83,951 |
| Jan 23, 2026 | 8.80 | 8.90 | 8.80 | 8.85 | 8.85 | -0.56% | 81,038 |
| Jan 22, 2026 | 8.80 | 8.90 | 8.70 | 8.90 | 8.90 | 1.71% | 124,000 |
| Jan 21, 2026 | 8.70 | 8.75 | 8.65 | 8.75 | 8.75 | 0.57% | 202,300 |
| Jan 20, 2026 | 8.65 | 8.70 | 8.60 | 8.70 | 8.70 | 0.58% | 162,600 |
| Jan 19, 2026 | 8.65 | 8.65 | 8.60 | 8.65 | 8.65 | - | 209,655 |
| Jan 16, 2026 | 8.60 | 8.65 | 8.55 | 8.65 | 8.65 | 0.58% | 206,412 |
| Jan 15, 2026 | 8.50 | 8.60 | 8.50 | 8.60 | 8.60 | 0.58% | 65,113 |
| Jan 14, 2026 | 8.55 | 8.60 | 8.50 | 8.55 | 8.55 | -0.58% | 133,803 |
| Jan 13, 2026 | 8.55 | 8.60 | 8.55 | 8.60 | 8.60 | - | 116,346 |
| Jan 12, 2026 | 8.60 | 8.60 | 8.50 | 8.60 | 8.60 | - | 120,231 |
| Jan 9, 2026 | 8.55 | 8.60 | 8.50 | 8.60 | 8.60 | 1.18% | 223,900 |
| Jan 8, 2026 | 8.35 | 8.50 | 8.35 | 8.50 | 8.50 | 1.80% | 325,171 |
| Jan 7, 2026 | 8.25 | 8.35 | 8.25 | 8.35 | 8.35 | 1.21% | 152,427 |
| Jan 6, 2026 | 8.15 | 8.30 | 8.10 | 8.25 | 8.25 | 1.23% | 576,378 |
| Jan 5, 2026 | 8.10 | 8.15 | 8.10 | 8.15 | 8.15 | 0.62% | 81,298 |
| Dec 30, 2025 | 8.10 | 8.10 | 8.05 | 8.10 | 8.10 | - | 24,760 |
| Dec 29, 2025 | 8.10 | 8.15 | 8.05 | 8.10 | 8.10 | - | 56,317 |
| Dec 26, 2025 | 8.10 | 8.15 | 8.05 | 8.10 | 8.10 | - | 14,176 |
| Dec 25, 2025 | 8.05 | 8.15 | 8.05 | 8.10 | 8.10 | - | 22,766 |
| Dec 24, 2025 | 8.10 | 8.10 | 8.05 | 8.10 | 8.10 | 0.62% | 24,438 |
| Dec 23, 2025 | 8.10 | 8.15 | 8.05 | 8.05 | 8.05 | -0.62% | 56,549 |
| Dec 22, 2025 | 8.10 | 8.15 | 8.05 | 8.10 | 8.10 | - | 110,856 |
| Dec 19, 2025 | 7.95 | 8.10 | 7.95 | 8.10 | 8.10 | 0.62% | 65,722 |
| Dec 18, 2025 | 8.05 | 8.05 | 8.00 | 8.05 | 8.05 | 0.63% | 33,507 |
| Dec 17, 2025 | 8.05 | 8.05 | 7.90 | 8.00 | 8.00 | -0.62% | 1,122,855 |