Southern Concrete Pile PCL (BKK:SCP)
Thailand · Delayed Price · Currency is THB 9.00
+0.10 (1.12%)
Jul 3, 2026, 4:38 PM ICT
BKK:SCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 8.90 | 9.05 | 8.90 | 9.00 | 9.00 | 1.12% | 619,400 |
| Jul 2, 2026 | 9.00 | 9.05 | 8.90 | 8.90 | 8.90 | -1.11% | 336,951 |
| Jul 1, 2026 | 9.05 | 9.05 | 8.95 | 9.00 | 9.00 | - | 162,177 |
| Jun 30, 2026 | 9.05 | 9.05 | 8.95 | 9.00 | 9.00 | 0.56% | 104,999 |
| Jun 29, 2026 | 9.00 | 9.00 | 8.90 | 8.95 | 8.95 | -0.56% | 71,429 |
| Jun 26, 2026 | 9.00 | 9.00 | 8.95 | 9.00 | 9.00 | -0.55% | 57,419 |
| Jun 25, 2026 | 9.00 | 9.05 | 8.95 | 9.05 | 9.05 | - | 81,036 |
| Jun 24, 2026 | 8.95 | 9.05 | 8.95 | 9.05 | 9.05 | 1.12% | 71,606 |
| Jun 23, 2026 | 9.05 | 9.05 | 8.95 | 8.95 | 8.95 | -0.56% | 46,800 |
| Jun 22, 2026 | 9.00 | 9.05 | 8.95 | 9.00 | 9.00 | - | 85,144 |
| Jun 19, 2026 | 9.00 | 9.05 | 8.95 | 9.00 | 9.00 | - | 175,936 |
| Jun 18, 2026 | 8.95 | 9.00 | 8.95 | 9.00 | 9.00 | - | 29,703 |
| Jun 17, 2026 | 9.00 | 9.00 | 8.95 | 9.00 | 9.00 | 0.56% | 68,421 |
| Jun 16, 2026 | 9.00 | 9.00 | 8.95 | 8.95 | 8.95 | -0.56% | 42,423 |
| Jun 15, 2026 | 8.95 | 9.00 | 8.95 | 9.00 | 9.00 | 0.56% | 120,506 |
| Jun 12, 2026 | 9.00 | 9.00 | 8.90 | 8.95 | 8.95 | - | 54,147 |
| Jun 11, 2026 | 8.90 | 8.95 | 8.90 | 8.95 | 8.95 | -0.56% | 159,639 |
| Jun 10, 2026 | 8.90 | 9.00 | 8.90 | 9.00 | 9.00 | 0.56% | 88,670 |
| Jun 9, 2026 | 9.00 | 9.00 | 8.90 | 8.95 | 8.95 | -0.56% | 80,809 |
| Jun 8, 2026 | 8.95 | 9.00 | 8.90 | 9.00 | 9.00 | - | 102,643 |
| Jun 5, 2026 | 9.00 | 9.05 | 8.95 | 9.00 | 9.00 | - | 71,361 |
| Jun 4, 2026 | 8.90 | 9.00 | 8.90 | 9.00 | 9.00 | - | 144,135 |
| Jun 2, 2026 | 9.00 | 9.05 | 8.95 | 9.00 | 9.00 | - | 277,031 |
| May 29, 2026 | 9.00 | 9.05 | 8.95 | 9.00 | 9.00 | - | 164,965 |
| May 28, 2026 | 9.05 | 9.05 | 8.85 | 9.00 | 9.00 | - | 293,176 |
| May 27, 2026 | 9.00 | 9.05 | 8.95 | 9.00 | 9.00 | -0.55% | 82,784 |
| May 26, 2026 | 8.95 | 9.05 | 8.90 | 9.05 | 9.05 | 1.12% | 306,218 |
| May 25, 2026 | 8.95 | 8.95 | 8.80 | 8.95 | 8.95 | - | 131,473 |
| 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 |