The Siam Cement Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-27 | 288.00 | 294.00 | 284.00 | 293.00 | 270.32 | 2,283,219 |
| 2023-10-26 | 291.00 | 291.00 | 286.00 | 287.00 | 264.78 | 1,525,016 |
| 2023-10-25 | 285.00 | 292.00 | 284.00 | 291.00 | 268.47 | 2,275,603 |
| 2023-10-24 | 284.00 | 286.00 | 282.00 | 283.00 | 261.09 | 2,018,486 |
| 2023-10-20 | 290.00 | 291.00 | 286.00 | 286.00 | 263.86 | 2,794,293 |
| 2023-10-19 | 293.00 | 295.00 | 290.00 | 290.00 | 267.55 | 2,228,961 |
| 2023-10-18 | 293.00 | 297.00 | 293.00 | 296.00 | 273.08 | 886,832 |
| 2023-10-17 | 298.00 | 298.00 | 292.00 | 293.00 | 270.32 | 4,085,571 |
| 2023-10-16 | 299.00 | 299.00 | 293.00 | 297.00 | 274.01 | 2,566,343 |
| 2023-10-12 | 301.00 | 303.00 | 300.00 | 300.00 | 276.78 | 1,572,576 |
| 2023-10-11 | 301.00 | 304.00 | 301.00 | 302.00 | 278.62 | 1,367,005 |
| 2023-10-10 | 304.00 | 304.00 | 300.00 | 301.00 | 277.70 | 851,749 |
| 2023-10-09 | 300.00 | 303.00 | 299.00 | 303.00 | 279.54 | 1,068,354 |
| 2023-10-06 | 304.00 | 306.00 | 301.00 | 302.00 | 278.62 | 1,116,506 |
| 2023-10-05 | 299.00 | 305.00 | 298.00 | 305.00 | 281.39 | 2,077,613 |
| 2023-10-04 | 296.00 | 299.00 | 296.00 | 298.00 | 274.93 | 1,591,449 |
| 2023-10-03 | 300.00 | 302.00 | 297.00 | 298.00 | 274.93 | 2,014,901 |
| 2023-10-02 | 302.00 | 305.00 | 300.00 | 302.00 | 278.62 | 1,000,088 |
| 2023-09-29 | 300.00 | 304.00 | 299.00 | 301.00 | 277.70 | 2,103,841 |
| 2023-09-28 | 304.00 | 305.00 | 298.00 | 299.00 | 275.85 | 4,067,263 |
| 2023-09-27 | 304.00 | 306.00 | 302.00 | 305.00 | 281.39 | 1,127,004 |
| 2023-09-26 | 304.00 | 306.00 | 303.00 | 303.00 | 279.54 | 1,211,406 |
| 2023-09-25 | 310.00 | 310.00 | 305.00 | 305.00 | 281.39 | 1,592,351 |
| 2023-09-22 | 306.00 | 310.00 | 305.00 | 310.00 | 286.00 | 1,324,488 |
| 2023-09-21 | 303.00 | 307.00 | 303.00 | 306.00 | 282.31 | 1,125,655 |
| 2023-09-20 | 307.00 | 307.00 | 301.00 | 303.00 | 279.54 | 3,202,417 |
| 2023-09-19 | 308.00 | 309.00 | 306.00 | 306.00 | 282.31 | 1,154,435 |
| 2023-09-18 | 310.00 | 310.00 | 308.00 | 308.00 | 284.16 | 543,415 |
| 2023-09-15 | 310.00 | 312.00 | 308.00 | 310.00 | 286.00 | 2,041,555 |
| 2023-09-14 | 309.00 | 310.00 | 307.00 | 310.00 | 286.00 | 690,842 |
| 2023-09-13 | 311.00 | 311.00 | 306.00 | 308.00 | 284.16 | 1,948,836 |
| 2023-09-12 | 310.00 | 311.00 | 309.00 | 311.00 | 286.92 | 1,097,357 |
| 2023-09-11 | 311.00 | 311.00 | 309.00 | 310.00 | 286.00 | 1,131,984 |
| 2023-09-08 | 311.00 | 312.00 | 310.00 | 311.00 | 286.92 | 1,889,829 |
| 2023-09-07 | 312.00 | 314.00 | 311.00 | 311.00 | 286.92 | 1,258,983 |
| 2023-09-06 | 312.00 | 312.00 | 310.00 | 311.00 | 286.92 | 1,316,405 |
| 2023-09-05 | 311.00 | 314.00 | 309.00 | 312.00 | 287.85 | 1,387,359 |
| 2023-09-04 | 312.00 | 314.00 | 310.00 | 311.00 | 286.92 | 1,965,307 |
| 2023-09-01 | 314.00 | 316.00 | 312.00 | 312.00 | 287.85 | 1,650,340 |
| 2023-08-31 | 315.00 | 318.00 | 313.00 | 313.00 | 288.77 | 5,945,667 |
| 2023-08-30 | 315.00 | 318.00 | 315.00 | 315.00 | 290.61 | 1,212,126 |
| 2023-08-29 | 315.00 | 318.00 | 315.00 | 316.00 | 291.54 | 1,444,134 |
| 2023-08-28 | 319.00 | 319.00 | 314.00 | 315.00 | 290.61 | 1,940,455 |
| 2023-08-25 | 316.00 | 320.00 | 315.00 | 319.00 | 294.30 | 1,619,262 |
| 2023-08-24 | 314.00 | 317.00 | 313.00 | 316.00 | 291.54 | 1,594,732 |
| 2023-08-23 | 313.00 | 316.00 | 312.00 | 314.00 | 289.69 | 1,827,619 |
| 2023-08-22 | 314.00 | 315.00 | 311.00 | 313.00 | 288.77 | 2,361,937 |
| 2023-08-21 | 313.00 | 314.00 | 311.00 | 313.00 | 288.77 | 1,581,024 |
| 2023-08-18 | 317.00 | 318.00 | 313.00 | 314.00 | 289.69 | 1,620,755 |
| 2023-08-17 | 312.00 | 318.00 | 310.00 | 317.00 | 292.46 | 1,621,586 |
| 2023-08-16 | 315.00 | 315.00 | 311.00 | 313.00 | 288.77 | 1,177,301 |
| 2023-08-15 | 315.00 | 317.00 | 313.00 | 314.00 | 289.69 | 1,511,643 |
| 2023-08-11 | 318.00 | 318.00 | 315.00 | 317.00 | 292.46 | 1,021,165 |
| 2023-08-10 | 316.00 | 318.00 | 315.00 | 318.00 | 293.38 | 1,006,008 |
| 2023-08-09 | 317.00 | 318.00 | 314.00 | 318.00 | 293.38 | 1,773,239 |
| 2023-08-08 | 320.00 | 322.00 | 319.00 | 319.00 | 292.00 | 1,210,988 |
| 2023-08-07 | 320.00 | 322.00 | 318.00 | 319.00 | 292.00 | 1,849,717 |
| 2023-08-04 | 322.00 | 324.00 | 320.00 | 320.00 | 292.91 | 1,494,462 |
| 2023-08-03 | 322.00 | 324.00 | 321.00 | 324.00 | 296.57 | 1,002,878 |
| 2023-08-02 | 324.00 | 325.00 | 322.00 | 324.00 | 296.57 | 1,383,758 |
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.