Southern Concrete Pile PCL (BKK:SCP)
Thailand · Delayed Price · Currency is THB 9.40
+0.05 (0.53%)
Aug 14, 2026, 10:49 AM ICT
BKK:SCP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 9.45 | 9.45 | 9.25 | 9.35 | 9.35 | -1.06% | 268,634 |
| Aug 11, 2026 | 9.60 | 9.60 | 9.25 | 9.45 | 9.45 | -1.56% | 163,968 |
| Aug 10, 2026 | 9.45 | 9.75 | 9.45 | 9.60 | 9.60 | 1.59% | 262,732 |
| Aug 7, 2026 | 9.40 | 9.45 | 9.35 | 9.45 | 9.45 | 1.61% | 92,830 |
| Aug 6, 2026 | 9.25 | 9.40 | 9.20 | 9.30 | 9.30 | 0.54% | 240,875 |
| Aug 5, 2026 | 9.25 | 9.25 | 9.15 | 9.25 | 9.25 | - | 108,156 |
| Aug 4, 2026 | 9.20 | 9.25 | 9.15 | 9.25 | 9.25 | 0.54% | 123,201 |
| Aug 3, 2026 | 9.10 | 9.20 | 9.10 | 9.20 | 9.20 | 1.66% | 259,475 |
| Jul 31, 2026 | 9.00 | 9.10 | 9.00 | 9.05 | 9.05 | - | 65,066 |
| Jul 30, 2026 | 9.05 | 9.05 | 9.00 | 9.05 | 9.05 | - | 68,733 |
| Jul 27, 2026 | 9.10 | 9.10 | 9.00 | 9.05 | 9.05 | -0.55% | 87,845 |
| Jul 24, 2026 | 9.00 | 9.10 | 9.00 | 9.10 | 9.10 | 0.55% | 48,911 |
| Jul 23, 2026 | 9.05 | 9.10 | 9.00 | 9.05 | 9.05 | - | 140,002 |
| Jul 22, 2026 | 9.05 | 9.10 | 9.05 | 9.05 | 9.05 | 0.56% | 252,872 |
| Jul 21, 2026 | 9.00 | 9.05 | 8.95 | 9.00 | 9.00 | - | 168,782 |
| Jul 20, 2026 | 8.95 | 9.00 | 8.95 | 9.00 | 9.00 | - | 60,437 |
| Jul 17, 2026 | 9.00 | 9.00 | 8.95 | 9.00 | 9.00 | -0.55% | 76,500 |
| Jul 16, 2026 | 9.05 | 9.05 | 8.95 | 9.05 | 9.05 | - | 125,741 |
| Jul 15, 2026 | 9.00 | 9.05 | 8.80 | 9.05 | 9.05 | - | 258,400 |
| Jul 14, 2026 | 9.00 | 9.05 | 9.00 | 9.05 | 9.05 | 0.56% | 132,519 |
| Jul 13, 2026 | 9.05 | 9.05 | 9.00 | 9.00 | 9.00 | -0.55% | 26,710 |
| Jul 10, 2026 | 9.00 | 9.05 | 9.00 | 9.05 | 9.05 | 0.56% | 64,551 |
| Jul 9, 2026 | 8.95 | 9.05 | 8.95 | 9.00 | 9.00 | - | 171,700 |
| Jul 8, 2026 | 8.95 | 9.05 | 8.95 | 9.00 | 9.00 | 0.56% | 136,656 |
| Jul 7, 2026 | 9.00 | 9.05 | 8.95 | 8.95 | 8.95 | -1.10% | 146,707 |
| Jul 6, 2026 | 9.00 | 9.05 | 8.95 | 9.05 | 9.05 | 0.56% | 109,455 |
| 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 |