The Siam Cement Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 323.00 | 325.00 | 321.00 | 325.00 | 297.49 | 2,091,714 |
| 2023-07-27 | 322.00 | 323.00 | 317.00 | 322.00 | 294.74 | 1,994,816 |
| 2023-07-26 | 318.00 | 319.00 | 316.00 | 318.00 | 291.08 | 1,587,519 |
| 2023-07-25 | 321.00 | 321.00 | 317.00 | 320.00 | 292.91 | 1,640,581 |
| 2023-07-24 | 321.00 | 324.00 | 318.00 | 319.00 | 292.00 | 1,004,045 |
| 2023-07-21 | 319.00 | 323.00 | 316.00 | 321.00 | 293.83 | 1,632,758 |
| 2023-07-20 | 326.00 | 327.00 | 318.00 | 319.00 | 292.00 | 3,941,290 |
| 2023-07-19 | 328.00 | 330.00 | 324.00 | 324.00 | 296.57 | 2,462,333 |
| 2023-07-18 | 327.00 | 329.00 | 326.00 | 328.00 | 300.24 | 1,163,172 |
| 2023-07-17 | 329.00 | 330.00 | 326.00 | 327.00 | 299.32 | 1,474,984 |
| 2023-07-14 | 324.00 | 328.00 | 323.00 | 328.00 | 300.24 | 1,818,083 |
| 2023-07-13 | 326.00 | 327.00 | 323.00 | 323.00 | 295.66 | 1,412,382 |
| 2023-07-12 | 324.00 | 326.00 | 323.00 | 326.00 | 298.41 | 1,945,871 |
| 2023-07-11 | 324.00 | 325.00 | 322.00 | 323.00 | 295.66 | 1,207,052 |
| 2023-07-10 | 324.00 | 325.00 | 321.00 | 324.00 | 296.57 | 1,197,179 |
| 2023-07-07 | 322.00 | 323.00 | 320.00 | 322.00 | 294.74 | 1,328,199 |
| 2023-07-06 | 325.00 | 326.00 | 320.00 | 323.00 | 295.66 | 2,143,777 |
| 2023-07-05 | 325.00 | 327.00 | 322.00 | 327.00 | 299.32 | 2,632,853 |
| 2023-07-04 | 325.00 | 329.00 | 325.00 | 326.00 | 298.41 | 1,862,477 |
| 2023-07-03 | 323.00 | 326.00 | 320.00 | 326.00 | 298.41 | 1,680,508 |
| 2023-06-30 | 321.00 | 324.00 | 320.00 | 322.00 | 294.74 | 1,705,824 |
| 2023-06-29 | 322.00 | 324.00 | 320.00 | 320.00 | 292.91 | 1,431,061 |
| 2023-06-28 | 323.00 | 326.00 | 321.00 | 322.00 | 294.74 | 1,638,366 |
| 2023-06-27 | 326.00 | 328.00 | 321.00 | 321.00 | 293.83 | 1,396,531 |
| 2023-06-26 | 326.00 | 328.00 | 324.00 | 324.00 | 296.57 | 1,105,157 |
| 2023-06-23 | 326.00 | 328.00 | 325.00 | 325.00 | 297.49 | 621,372 |
| 2023-06-22 | 326.00 | 328.00 | 321.00 | 327.00 | 299.32 | 1,233,151 |
| 2023-06-21 | 330.00 | 330.00 | 325.00 | 325.00 | 297.49 | 1,643,301 |
| 2023-06-20 | 331.00 | 334.00 | 330.00 | 331.00 | 302.98 | 1,955,014 |
| 2023-06-19 | 330.00 | 330.00 | 325.00 | 329.00 | 301.15 | 2,170,170 |
| 2023-06-16 | 331.00 | 333.00 | 330.00 | 331.00 | 302.98 | 1,882,016 |
| 2023-06-15 | 335.00 | 336.00 | 330.00 | 331.00 | 302.98 | 1,474,335 |
| 2023-06-14 | 336.00 | 337.00 | 335.00 | 335.00 | 306.64 | 1,992,655 |
| 2023-06-13 | 332.00 | 335.00 | 332.00 | 334.00 | 305.73 | 1,290,897 |
| 2023-06-12 | 333.00 | 334.00 | 331.00 | 332.00 | 303.90 | 619,373 |
| 2023-06-09 | 337.00 | 337.00 | 333.00 | 333.00 | 304.81 | 2,027,986 |
| 2023-06-08 | 333.00 | 338.00 | 332.00 | 338.00 | 309.39 | 2,565,648 |
| 2023-06-07 | 329.00 | 334.00 | 329.00 | 332.00 | 303.90 | 2,977,128 |
| 2023-06-06 | 327.00 | 329.00 | 325.00 | 328.00 | 300.24 | 1,223,811 |
| 2023-06-02 | 323.00 | 327.00 | 321.00 | 325.00 | 297.49 | 1,300,113 |
| 2023-06-01 | 321.00 | 324.00 | 320.00 | 323.00 | 295.66 | 949,684 |
| 2023-05-31 | 323.00 | 325.00 | 319.00 | 319.00 | 292.00 | 6,196,324 |
| 2023-05-30 | 330.00 | 332.00 | 323.00 | 325.00 | 297.49 | 3,055,565 |
| 2023-05-29 | 332.00 | 332.00 | 330.00 | 332.00 | 303.90 | 1,201,976 |
| 2023-05-26 | 330.00 | 332.00 | 328.00 | 332.00 | 303.90 | 1,507,585 |
| 2023-05-25 | 335.00 | 336.00 | 330.00 | 330.00 | 302.07 | 2,135,412 |
| 2023-05-24 | 335.00 | 337.00 | 334.00 | 336.00 | 307.56 | 892,962 |
| 2023-05-23 | 335.00 | 339.00 | 333.00 | 337.00 | 308.47 | 1,303,777 |
| 2023-05-22 | 335.00 | 336.00 | 331.00 | 336.00 | 307.56 | 2,240,649 |
| 2023-05-19 | 339.00 | 339.00 | 336.00 | 339.00 | 310.30 | 1,571,653 |
| 2023-05-18 | 340.00 | 340.00 | 336.00 | 339.00 | 310.30 | 1,646,807 |
| 2023-05-17 | 337.00 | 340.00 | 335.00 | 339.00 | 310.30 | 3,557,162 |
| 2023-05-16 | 335.00 | 339.00 | 334.00 | 337.00 | 308.47 | 1,779,653 |
| 2023-05-15 | 338.00 | 338.00 | 333.00 | 333.00 | 304.81 | 1,732,983 |
| 2023-05-12 | 334.00 | 337.00 | 332.00 | 336.00 | 307.56 | 2,284,974 |
| 2023-05-11 | 334.00 | 334.00 | 331.00 | 334.00 | 305.73 | 983,494 |
| 2023-05-10 | 330.00 | 335.00 | 330.00 | 334.00 | 305.73 | 1,870,812 |
| 2023-05-09 | 334.00 | 335.00 | 331.00 | 334.00 | 305.73 | 2,199,887 |
| 2023-05-08 | 332.00 | 335.00 | 329.00 | 335.00 | 306.64 | 4,363,500 |
| 2023-05-03 | 318.00 | 327.00 | 314.00 | 325.00 | 297.49 | 5,027,718 |
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.