Southern Concrete Pile PCL (BKK:SCP)
Thailand · Delayed Price · Currency is THB 7.70
+0.05 (0.65%)
Mar 24, 2026, 4:37 PM ICT
BKK:SCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 7.65 | 7.65 | 7.60 | 7.65 | - | - | 27,735 |
| Mar 23, 2026 | 7.60 | 7.65 | 7.50 | 7.65 | 7.65 | - | 111,217 |
| Mar 20, 2026 | 7.50 | 7.65 | 7.50 | 7.65 | 7.65 | 0.66% | 169,170 |
| Mar 19, 2026 | 7.75 | 7.75 | 7.60 | 7.60 | 7.60 | -1.94% | 162,017 |
| Mar 18, 2026 | 7.65 | 7.75 | 7.60 | 7.75 | 7.75 | 1.31% | 185,156 |
| Mar 17, 2026 | 7.60 | 7.70 | 7.55 | 7.65 | 7.65 | -0.65% | 270,607 |
| Mar 16, 2026 | 7.80 | 7.85 | 7.65 | 7.70 | 7.70 | -1.28% | 392,450 |
| Mar 13, 2026 | 7.90 | 7.90 | 7.80 | 7.80 | 7.80 | -1.27% | 289,684 |
| Mar 12, 2026 | 7.80 | 8.00 | 7.80 | 7.90 | 7.90 | -13.66% | 990,081 |
| Mar 11, 2026 | 9.20 | 9.25 | 9.10 | 9.15 | 8.15 | - | 1,899,616 |
| Mar 10, 2026 | 9.15 | 9.20 | 9.10 | 9.15 | 8.15 | - | 882,900 |
| Mar 9, 2026 | 9.00 | 9.15 | 8.85 | 9.15 | 8.15 | 0.55% | 740,193 |
| Mar 6, 2026 | 9.00 | 9.10 | 8.90 | 9.10 | 8.11 | 1.11% | 427,696 |
| Mar 5, 2026 | 8.90 | 9.10 | 8.90 | 9.00 | 8.02 | 2.27% | 668,805 |
| Mar 4, 2026 | 8.90 | 8.90 | 8.45 | 8.80 | 7.84 | -2.22% | 1,113,270 |
| Mar 2, 2026 | 9.00 | 9.30 | 9.00 | 9.00 | 8.02 | -5.26% | 1,499,834 |
| Feb 27, 2026 | 9.30 | 9.50 | 9.25 | 9.50 | 8.46 | 2.15% | 370,800 |
| Feb 26, 2026 | 9.25 | 9.40 | 9.25 | 9.30 | 8.28 | -0.53% | 167,890 |
| Feb 25, 2026 | 9.40 | 9.40 | 9.25 | 9.35 | 8.33 | 0.54% | 123,209 |
| Feb 24, 2026 | 9.30 | 9.35 | 9.10 | 9.30 | 8.28 | -0.53% | 220,825 |
| Feb 23, 2026 | 9.40 | 9.45 | 9.25 | 9.35 | 8.33 | - | 212,844 |
| Feb 20, 2026 | 9.30 | 9.40 | 9.25 | 9.35 | 8.33 | - | 241,204 |
| Feb 19, 2026 | 9.30 | 9.35 | 9.25 | 9.35 | 8.33 | 1.08% | 284,829 |
| Feb 18, 2026 | 9.05 | 9.25 | 9.00 | 9.25 | 8.24 | 2.21% | 395,627 |
| Feb 17, 2026 | 9.05 | 9.05 | 8.90 | 9.05 | 8.06 | - | 195,962 |
| Feb 16, 2026 | 9.00 | 9.05 | 9.00 | 9.05 | 8.06 | 1.12% | 74,515 |
| Feb 13, 2026 | 8.90 | 9.00 | 8.90 | 8.95 | 7.97 | -0.56% | 127,480 |
| Feb 12, 2026 | 8.95 | 9.00 | 8.85 | 9.00 | 8.02 | 0.56% | 149,355 |
| Feb 11, 2026 | 8.95 | 9.00 | 8.85 | 8.95 | 7.97 | -0.56% | 203,741 |
| Feb 10, 2026 | 8.95 | 9.00 | 8.90 | 9.00 | 8.02 | 1.12% | 134,431 |
| Feb 9, 2026 | 8.90 | 9.00 | 8.90 | 8.90 | 7.93 | - | 76,816 |
| Feb 6, 2026 | 8.95 | 9.00 | 8.90 | 8.90 | 7.93 | -0.56% | 82,825 |
| Feb 5, 2026 | 8.95 | 8.95 | 8.90 | 8.95 | 7.97 | - | 89,728 |
| Feb 4, 2026 | 8.85 | 8.95 | 8.80 | 8.95 | 7.97 | 0.56% | 48,040 |
| Feb 3, 2026 | 8.85 | 8.90 | 8.85 | 8.90 | 7.93 | 0.56% | 68,315 |
| Feb 2, 2026 | 8.90 | 8.90 | 8.80 | 8.85 | 7.88 | -0.56% | 92,859 |
| Jan 30, 2026 | 8.90 | 8.95 | 8.80 | 8.90 | 7.93 | - | 132,550 |
| Jan 29, 2026 | 8.85 | 8.90 | 8.85 | 8.90 | 7.93 | 0.56% | 51,633 |
| Jan 28, 2026 | 8.85 | 8.90 | 8.80 | 8.85 | 7.88 | - | 105,437 |
| Jan 27, 2026 | 8.80 | 8.90 | 8.75 | 8.85 | 7.88 | 0.57% | 106,424 |
| Jan 26, 2026 | 8.85 | 8.90 | 8.80 | 8.80 | 7.84 | -0.56% | 83,951 |
| Jan 23, 2026 | 8.80 | 8.90 | 8.80 | 8.85 | 7.88 | -0.56% | 81,038 |
| Jan 22, 2026 | 8.80 | 8.90 | 8.70 | 8.90 | 7.93 | 1.71% | 124,000 |
| Jan 21, 2026 | 8.70 | 8.75 | 8.65 | 8.75 | 7.79 | 0.57% | 202,300 |
| Jan 20, 2026 | 8.65 | 8.70 | 8.60 | 8.70 | 7.75 | 0.58% | 162,600 |
| Jan 19, 2026 | 8.65 | 8.65 | 8.60 | 8.65 | 7.70 | - | 209,655 |
| Jan 16, 2026 | 8.60 | 8.65 | 8.55 | 8.65 | 7.70 | 0.58% | 206,412 |
| Jan 15, 2026 | 8.50 | 8.60 | 8.50 | 8.60 | 7.66 | 0.58% | 65,113 |
| Jan 14, 2026 | 8.55 | 8.60 | 8.50 | 8.55 | 7.62 | -0.58% | 133,803 |
| Jan 13, 2026 | 8.55 | 8.60 | 8.55 | 8.60 | 7.66 | - | 116,346 |