Southern Concrete Pile PCL (BKK:SCP)
Thailand · Delayed Price · Currency is THB 8.85
-0.10 (-1.12%)
May 25, 2026, 12:02 PM ICT
BKK:SCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 8.95 | 8.95 | 8.80 | 8.95 | 8.95 | 0.56% | 304,426 |
| May 21, 2026 | 8.75 | 8.95 | 8.70 | 8.90 | 8.90 | 2.30% | 440,616 |
| May 20, 2026 | 8.45 | 8.70 | 8.40 | 8.70 | 8.70 | 2.96% | 339,321 |
| May 19, 2026 | 8.40 | 8.45 | 8.35 | 8.45 | 8.45 | 0.60% | 149,029 |
| May 18, 2026 | 8.35 | 8.40 | 8.35 | 8.40 | 8.40 | -0.59% | 185,817 |
| May 15, 2026 | 8.15 | 8.45 | 8.15 | 8.45 | 8.45 | 3.05% | 220,277 |
| May 14, 2026 | 8.10 | 8.20 | 8.10 | 8.20 | 8.20 | 1.23% | 44,224 |
| May 13, 2026 | 8.05 | 8.10 | 8.05 | 8.10 | 8.10 | 0.62% | 40,454 |
| May 12, 2026 | 8.05 | 8.10 | 8.05 | 8.05 | 8.05 | - | 26,040 |
| May 11, 2026 | 8.15 | 8.15 | 8.05 | 8.05 | 8.05 | -1.23% | 48,919 |
| May 8, 2026 | 8.10 | 8.15 | 8.05 | 8.15 | 8.15 | 0.62% | 25,208 |
| May 7, 2026 | 8.10 | 8.15 | 8.05 | 8.10 | 8.10 | -0.61% | 45,607 |
| May 6, 2026 | 8.05 | 8.15 | 8.05 | 8.15 | 8.15 | 0.62% | 218,910 |
| May 5, 2026 | 8.15 | 8.15 | 8.05 | 8.10 | 8.10 | -0.61% | 15,050 |
| Apr 30, 2026 | 8.10 | 8.15 | 8.00 | 8.15 | 8.15 | 0.62% | 54,701 |
| Apr 29, 2026 | 8.00 | 8.10 | 7.90 | 8.10 | 8.10 | 1.25% | 113,508 |
| Apr 28, 2026 | 8.00 | 8.05 | 7.95 | 8.00 | 8.00 | - | 82,203 |
| Apr 27, 2026 | 8.00 | 8.00 | 7.90 | 8.00 | 8.00 | 0.63% | 108,060 |
| Apr 24, 2026 | 8.05 | 8.05 | 7.95 | 7.95 | 7.95 | -0.62% | 34,069 |
| Apr 23, 2026 | 8.00 | 8.15 | 7.85 | 8.00 | 8.00 | 0.63% | 219,270 |
| Apr 22, 2026 | 7.95 | 7.95 | 7.90 | 7.95 | 7.95 | -0.62% | 106,060 |
| Apr 21, 2026 | 8.00 | 8.00 | 7.90 | 8.00 | 8.00 | 0.63% | 32,019 |
| Apr 20, 2026 | 7.90 | 7.95 | 7.85 | 7.95 | 7.95 | - | 50,521 |
| Apr 17, 2026 | 7.95 | 7.95 | 7.85 | 7.95 | 7.95 | -0.62% | 129,732 |
| Apr 16, 2026 | 8.00 | 8.05 | 7.95 | 8.00 | 8.00 | - | 112,618 |
| Apr 10, 2026 | 7.95 | 8.00 | 7.95 | 8.00 | 8.00 | 0.63% | 25,960 |
| Apr 9, 2026 | 8.05 | 8.05 | 7.95 | 7.95 | 7.95 | -1.24% | 58,386 |
| Apr 8, 2026 | 8.05 | 8.10 | 8.00 | 8.05 | 8.05 | 0.63% | 205,826 |
| Apr 7, 2026 | 8.10 | 8.10 | 7.95 | 8.00 | 8.00 | -1.23% | 44,503 |
| Apr 3, 2026 | 8.00 | 8.10 | 8.00 | 8.10 | 8.10 | - | 36,856 |
| Apr 2, 2026 | 8.05 | 8.10 | 8.00 | 8.10 | 8.10 | - | 114,691 |
| Apr 1, 2026 | 8.10 | 8.10 | 8.00 | 8.10 | 8.10 | 0.62% | 68,582 |
| Mar 31, 2026 | 7.90 | 8.05 | 7.90 | 8.05 | 8.05 | - | 91,487 |
| Mar 30, 2026 | 7.80 | 8.05 | 7.75 | 8.05 | 8.05 | 3.21% | 80,286 |
| Mar 27, 2026 | 7.75 | 7.80 | 7.70 | 7.80 | 7.80 | 0.65% | 43,700 |
| Mar 26, 2026 | 7.75 | 7.75 | 7.70 | 7.75 | 7.75 | - | 84,851 |
| Mar 25, 2026 | 7.60 | 7.75 | 7.60 | 7.75 | 7.75 | 0.65% | 111,593 |
| Mar 24, 2026 | 7.65 | 7.70 | 7.60 | 7.70 | 7.70 | 0.65% | 63,057 |
| 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 | -3.07% | 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 |