The Siam Cement Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 251.00 | 251.00 | 247.00 | 250.00 | 233.87 | 986,336 |
| 2024-04-24 | 250.00 | 252.00 | 249.00 | 250.00 | 233.87 | 1,094,213 |
| 2024-04-23 | 247.00 | 250.00 | 246.00 | 249.00 | 232.93 | 1,605,418 |
| 2024-04-22 | 242.00 | 246.00 | 241.00 | 245.00 | 229.19 | 1,491,656 |
| 2024-04-19 | 245.00 | 246.00 | 241.00 | 242.00 | 226.38 | 3,385,666 |
| 2024-04-18 | 250.00 | 252.00 | 247.00 | 250.00 | 233.87 | 2,471,462 |
| 2024-04-17 | 256.00 | 257.00 | 250.00 | 251.00 | 234.80 | 2,462,320 |
| 2024-04-11 | 260.00 | 260.00 | 258.00 | 259.00 | 242.29 | 806,269 |
| 2024-04-10 | 259.00 | 261.00 | 257.00 | 260.00 | 243.22 | 1,998,887 |
| 2024-04-09 | 255.00 | 259.00 | 253.00 | 259.00 | 242.29 | 1,612,805 |
| 2024-04-05 | 252.00 | 256.00 | 251.00 | 254.00 | 237.61 | 1,249,231 |
| 2024-04-04 | 251.00 | 253.00 | 251.00 | 253.00 | 236.67 | 905,948 |
| 2024-04-03 | 257.00 | 258.00 | 254.00 | 254.00 | 234.34 | 2,044,801 |
| 2024-04-02 | 258.00 | 259.00 | 256.00 | 259.00 | 238.95 | 974,524 |
| 2024-04-01 | 257.00 | 259.00 | 256.00 | 259.00 | 238.95 | 1,151,771 |
| 2024-03-29 | 256.00 | 257.00 | 254.00 | 256.00 | 236.18 | 1,074,020 |
| 2024-03-28 | 258.00 | 258.00 | 254.00 | 255.00 | 235.26 | 1,603,165 |
| 2024-03-27 | 254.00 | 259.00 | 253.00 | 259.00 | 238.95 | 3,314,458 |
| 2024-03-26 | 251.00 | 255.00 | 250.00 | 254.00 | 234.34 | 2,073,502 |
| 2024-03-25 | 252.00 | 253.00 | 250.00 | 251.00 | 231.57 | 1,275,050 |
| 2024-03-22 | 256.00 | 256.00 | 249.00 | 252.00 | 232.49 | 3,831,030 |
| 2024-03-21 | 258.00 | 261.00 | 256.00 | 258.00 | 238.03 | 3,799,463 |
| 2024-03-20 | 265.00 | 265.00 | 257.00 | 257.00 | 237.10 | 4,951,685 |
| 2024-03-19 | 268.00 | 268.00 | 265.00 | 265.00 | 244.48 | 1,841,238 |
| 2024-03-18 | 269.00 | 270.00 | 266.00 | 268.00 | 247.25 | 1,846,365 |
| 2024-03-15 | 269.00 | 270.00 | 267.00 | 270.00 | 249.10 | 2,682,625 |
| 2024-03-14 | 270.00 | 270.00 | 267.00 | 270.00 | 249.10 | 2,208,819 |
| 2024-03-13 | 269.00 | 271.00 | 265.00 | 270.00 | 249.10 | 1,851,750 |
| 2024-03-12 | 269.00 | 270.00 | 267.00 | 269.00 | 248.18 | 691,218 |
| 2024-03-11 | 269.00 | 273.00 | 268.00 | 269.00 | 248.18 | 1,795,254 |
| 2024-03-08 | 266.00 | 270.00 | 265.00 | 269.00 | 248.18 | 1,061,165 |
| 2024-03-07 | 267.00 | 269.00 | 265.00 | 265.00 | 244.48 | 1,348,260 |
| 2024-03-06 | 266.00 | 269.00 | 265.00 | 267.00 | 246.33 | 1,440,795 |
| 2024-03-05 | 269.00 | 269.00 | 266.00 | 266.00 | 245.41 | 1,185,006 |
| 2024-03-04 | 269.00 | 271.00 | 265.00 | 271.00 | 250.02 | 2,107,339 |
| 2024-03-01 | 268.00 | 271.00 | 267.00 | 270.00 | 249.10 | 1,340,516 |
| 2024-02-29 | 271.00 | 272.00 | 265.00 | 269.00 | 248.18 | 2,666,179 |
| 2024-02-28 | 269.00 | 272.00 | 267.00 | 271.00 | 250.02 | 1,900,283 |
| 2024-02-27 | 269.00 | 272.00 | 268.00 | 270.00 | 249.10 | 2,182,290 |
| 2024-02-23 | 274.00 | 275.00 | 270.00 | 271.00 | 250.02 | 2,412,731 |
| 2024-02-22 | 269.00 | 274.00 | 268.00 | 273.00 | 251.87 | 3,590,977 |
| 2024-02-21 | 264.00 | 268.00 | 262.00 | 268.00 | 247.25 | 3,982,483 |
| 2024-02-20 | 264.00 | 265.00 | 262.00 | 264.00 | 243.56 | 1,401,595 |
| 2024-02-19 | 264.00 | 266.00 | 262.00 | 264.00 | 243.56 | 2,986,112 |
| 2024-02-16 | 265.00 | 267.00 | 264.00 | 265.00 | 244.48 | 889,922 |
| 2024-02-15 | 265.00 | 265.00 | 262.00 | 264.00 | 243.56 | 1,523,044 |
| 2024-02-14 | 263.00 | 265.00 | 263.00 | 265.00 | 244.48 | 1,093,012 |
| 2024-02-13 | 266.00 | 267.00 | 265.00 | 265.00 | 244.48 | 1,196,139 |
| 2024-02-12 | 264.00 | 267.00 | 262.00 | 267.00 | 246.33 | 1,560,053 |
| 2024-02-09 | 267.00 | 267.00 | 262.00 | 264.00 | 243.56 | 1,486,647 |
| 2024-02-08 | 271.00 | 271.00 | 266.00 | 266.00 | 245.41 | 2,243,525 |
| 2024-02-07 | 272.00 | 272.00 | 265.00 | 271.00 | 250.02 | 5,142,957 |
| 2024-02-06 | 274.00 | 275.00 | 272.00 | 274.00 | 252.79 | 986,971 |
| 2024-02-05 | 275.00 | 276.00 | 272.00 | 272.00 | 250.94 | 1,393,484 |
| 2024-02-02 | 274.00 | 278.00 | 273.00 | 276.00 | 254.63 | 1,964,960 |
| 2024-02-01 | 270.00 | 274.00 | 268.00 | 273.00 | 251.87 | 2,161,043 |
| 2024-01-31 | 269.00 | 272.00 | 268.00 | 270.00 | 249.10 | 1,486,906 |
| 2024-01-30 | 271.00 | 271.00 | 268.00 | 269.00 | 248.18 | 1,446,103 |
| 2024-01-29 | 270.00 | 272.00 | 269.00 | 271.00 | 250.02 | 1,040,902 |
| 2024-01-26 | 268.00 | 269.00 | 267.00 | 269.00 | 248.18 | 1,089,529 |
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.