The Siam Cement Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 223.00 | 225.00 | 220.00 | 225.00 | 210.48 | 1,491,364 |
| 2024-07-24 | 224.00 | 225.00 | 223.00 | 224.00 | 209.55 | 828,163 |
| 2024-07-23 | 228.00 | 229.00 | 223.00 | 224.00 | 209.55 | 1,353,423 |
| 2024-07-19 | 226.00 | 228.00 | 225.00 | 227.00 | 212.35 | 1,416,046 |
| 2024-07-18 | 225.00 | 227.00 | 223.00 | 226.00 | 211.42 | 1,338,500 |
| 2024-07-17 | 224.00 | 224.00 | 223.00 | 224.00 | 209.55 | 767,874 |
| 2024-07-16 | 228.00 | 228.00 | 224.00 | 224.00 | 209.55 | 1,377,088 |
| 2024-07-15 | 227.00 | 229.00 | 226.00 | 227.00 | 212.35 | 1,247,938 |
| 2024-07-12 | 233.00 | 233.00 | 228.00 | 228.00 | 213.29 | 2,831,132 |
| 2024-07-11 | 231.00 | 233.00 | 229.00 | 233.00 | 217.97 | 1,213,857 |
| 2024-07-10 | 231.00 | 232.00 | 230.00 | 231.00 | 216.09 | 803,891 |
| 2024-07-09 | 230.00 | 232.00 | 230.00 | 230.00 | 215.16 | 818,592 |
| 2024-07-08 | 228.00 | 232.00 | 228.00 | 232.00 | 217.03 | 1,585,883 |
| 2024-07-05 | 227.00 | 228.00 | 226.00 | 227.00 | 212.35 | 788,452 |
| 2024-07-04 | 226.00 | 227.00 | 225.00 | 226.00 | 211.42 | 1,036,481 |
| 2024-07-03 | 227.00 | 227.00 | 224.00 | 226.00 | 211.42 | 779,527 |
| 2024-07-02 | 227.00 | 228.00 | 224.00 | 226.00 | 211.42 | 1,061,757 |
| 2024-07-01 | 224.00 | 227.00 | 223.00 | 226.00 | 211.42 | 1,210,697 |
| 2024-06-28 | 225.00 | 227.00 | 222.00 | 225.00 | 210.48 | 1,925,400 |
| 2024-06-27 | 226.00 | 227.00 | 222.00 | 224.00 | 209.55 | 2,357,741 |
| 2024-06-26 | 228.00 | 228.00 | 225.00 | 227.00 | 212.35 | 1,616,711 |
| 2024-06-25 | 227.00 | 230.00 | 226.00 | 228.00 | 213.29 | 1,979,067 |
| 2024-06-24 | 223.00 | 227.00 | 223.00 | 226.00 | 211.42 | 1,084,596 |
| 2024-06-21 | 221.00 | 224.00 | 220.00 | 223.00 | 208.61 | 2,087,870 |
| 2024-06-20 | 223.00 | 223.00 | 217.00 | 221.00 | 206.74 | 2,706,742 |
| 2024-06-19 | 225.00 | 226.00 | 222.00 | 223.00 | 208.61 | 2,073,162 |
| 2024-06-18 | 225.00 | 228.00 | 225.00 | 225.00 | 210.48 | 1,064,524 |
| 2024-06-17 | 224.00 | 226.00 | 222.00 | 225.00 | 210.48 | 1,060,174 |
| 2024-06-14 | 226.00 | 227.00 | 223.00 | 225.00 | 210.48 | 2,658,086 |
| 2024-06-13 | 230.00 | 231.00 | 226.00 | 226.00 | 211.42 | 1,729,584 |
| 2024-06-12 | 231.00 | 232.00 | 228.00 | 229.00 | 214.22 | 1,591,568 |
| 2024-06-11 | 232.00 | 234.00 | 231.00 | 232.00 | 217.03 | 1,175,026 |
| 2024-06-10 | 235.00 | 235.00 | 229.00 | 232.00 | 217.03 | 2,147,657 |
| 2024-06-07 | 234.00 | 237.00 | 233.00 | 235.00 | 219.84 | 1,037,837 |
| 2024-06-06 | 238.00 | 239.00 | 233.00 | 234.00 | 218.90 | 1,582,540 |
| 2024-06-05 | 237.00 | 241.00 | 237.00 | 238.00 | 222.64 | 1,763,872 |
| 2024-06-04 | 238.00 | 239.00 | 236.00 | 237.00 | 221.71 | 1,320,196 |
| 2024-05-31 | 238.00 | 240.00 | 232.00 | 236.00 | 220.77 | 7,866,304 |
| 2024-05-30 | 236.00 | 238.00 | 233.00 | 238.00 | 222.64 | 2,831,063 |
| 2024-05-29 | 243.00 | 243.00 | 237.00 | 237.00 | 221.71 | 4,135,303 |
| 2024-05-28 | 244.00 | 245.00 | 242.00 | 244.00 | 228.26 | 1,282,342 |
| 2024-05-27 | 245.00 | 245.00 | 242.00 | 243.00 | 227.32 | 2,579,570 |
| 2024-05-24 | 246.00 | 246.00 | 244.00 | 245.00 | 229.19 | 1,726,943 |
| 2024-05-23 | 246.00 | 248.00 | 243.00 | 248.00 | 232.00 | 2,463,197 |
| 2024-05-21 | 248.00 | 248.00 | 245.00 | 245.00 | 229.19 | 1,961,762 |
| 2024-05-20 | 251.00 | 252.00 | 248.00 | 248.00 | 232.00 | 1,682,775 |
| 2024-05-17 | 249.00 | 251.00 | 249.00 | 251.00 | 234.80 | 1,429,692 |
| 2024-05-16 | 249.00 | 251.00 | 248.00 | 249.00 | 232.93 | 1,130,667 |
| 2024-05-15 | 250.00 | 251.00 | 247.00 | 247.00 | 231.06 | 1,258,268 |
| 2024-05-14 | 248.00 | 251.00 | 248.00 | 249.00 | 232.93 | 845,198 |
| 2024-05-13 | 248.00 | 250.00 | 248.00 | 248.00 | 232.00 | 849,991 |
| 2024-05-10 | 248.00 | 249.00 | 246.00 | 248.00 | 232.00 | 992,831 |
| 2024-05-09 | 247.00 | 249.00 | 245.00 | 247.00 | 231.06 | 3,260,955 |
| 2024-05-08 | 250.00 | 250.00 | 247.00 | 247.00 | 231.06 | 2,284,027 |
| 2024-05-07 | 252.00 | 252.00 | 249.00 | 249.00 | 232.93 | 2,040,239 |
| 2024-05-03 | 249.00 | 251.00 | 248.00 | 251.00 | 234.80 | 1,224,096 |
| 2024-05-02 | 249.00 | 250.00 | 247.00 | 247.00 | 231.06 | 1,547,340 |
| 2024-04-30 | 251.00 | 251.00 | 249.00 | 249.00 | 232.93 | 2,319,277 |
| 2024-04-29 | 251.00 | 253.00 | 250.00 | 251.00 | 234.80 | 1,253,691 |
| 2024-04-26 | 249.00 | 250.00 | 247.00 | 249.00 | 232.93 | 824,130 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-05 | 3.5000 THB |
| 2026-04-01 | 2.5000 THB |
| 2025-08-13 | 2.5000 THB |
| 2025-04-02 | 2.5000 THB |
| 2024-08-07 | 2.5000 THB |
| 2024-04-04 | 3.5000 THB |
| 2023-08-09 | 2.5000 THB |
| 2023-04-07 | 2.0000 THB |
| 2022-08-10 | 6.0000 THB |
| 2022-04-07 | 10.0000 THB |
| 2021-08-13 | 8.5000 THB |
| 2021-04-08 | 8.5000 THB |
| 2020-08-13 | 5.5000 THB |
| 2020-04-09 | 7.0000 THB |
| 2019-08-08 | 7.0000 THB |
| 2019-04-03 | 9.5000 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.