The Siam Cement Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-02 | 315.00 | 316.00 | 312.00 | 316.00 | 289.25 | 1,158,551 |
| 2023-04-28 | 312.00 | 314.00 | 308.00 | 314.00 | 287.42 | 2,214,943 |
| 2023-04-27 | 306.00 | 313.00 | 306.00 | 311.00 | 284.67 | 5,014,911 |
| 2023-04-26 | 304.00 | 304.00 | 301.00 | 301.00 | 275.52 | 1,250,228 |
| 2023-04-25 | 304.00 | 305.00 | 300.00 | 303.00 | 277.35 | 1,943,522 |
| 2023-04-24 | 305.00 | 306.00 | 302.00 | 305.00 | 279.18 | 1,017,385 |
| 2023-04-21 | 305.00 | 307.00 | 301.00 | 304.00 | 278.27 | 2,439,089 |
| 2023-04-20 | 311.00 | 312.00 | 305.00 | 305.00 | 279.18 | 1,841,381 |
| 2023-04-19 | 311.00 | 312.00 | 308.00 | 309.00 | 282.84 | 2,451,637 |
| 2023-04-18 | 315.00 | 315.00 | 312.00 | 312.00 | 285.59 | 1,005,590 |
| 2023-04-17 | 317.00 | 317.00 | 312.00 | 315.00 | 288.34 | 1,282,401 |
| 2023-04-12 | 312.00 | 316.00 | 311.00 | 316.00 | 289.25 | 1,225,819 |
| 2023-04-11 | 315.00 | 316.00 | 311.00 | 312.00 | 285.59 | 1,300,258 |
| 2023-04-10 | 313.00 | 316.00 | 313.00 | 314.00 | 287.42 | 759,510 |
| 2023-04-07 | 314.00 | 315.00 | 312.00 | 312.00 | 285.59 | 834,718 |
| 2023-04-05 | 314.00 | 316.00 | 313.00 | 315.00 | 286.49 | 944,503 |
| 2023-04-04 | 319.00 | 319.00 | 314.00 | 315.00 | 286.49 | 1,508,950 |
| 2023-04-03 | 316.00 | 318.00 | 314.00 | 317.00 | 288.31 | 1,434,565 |
| 2023-03-31 | 315.00 | 317.00 | 315.00 | 315.00 | 286.49 | 945,159 |
| 2023-03-30 | 321.00 | 321.00 | 315.00 | 315.00 | 286.49 | 1,904,199 |
| 2023-03-29 | 321.00 | 321.00 | 319.00 | 321.00 | 291.94 | 743,344 |
| 2023-03-28 | 320.00 | 321.00 | 318.00 | 320.00 | 291.04 | 1,309,945 |
| 2023-03-27 | 321.00 | 321.00 | 319.00 | 319.00 | 290.13 | 483,783 |
| 2023-03-24 | 322.00 | 322.00 | 318.00 | 319.00 | 290.13 | 1,628,404 |
| 2023-03-23 | 318.00 | 323.00 | 318.00 | 322.00 | 292.85 | 1,107,107 |
| 2023-03-22 | 321.00 | 322.00 | 318.00 | 321.00 | 291.94 | 894,894 |
| 2023-03-21 | 317.00 | 320.00 | 315.00 | 320.00 | 291.04 | 1,179,841 |
| 2023-03-20 | 313.00 | 316.00 | 311.00 | 315.00 | 286.49 | 2,311,337 |
| 2023-03-17 | 320.00 | 320.00 | 313.00 | 315.00 | 286.49 | 4,160,480 |
| 2023-03-16 | 320.00 | 321.00 | 315.00 | 318.00 | 289.22 | 2,709,002 |
| 2023-03-15 | 322.00 | 326.00 | 321.00 | 323.00 | 293.76 | 2,302,398 |
| 2023-03-14 | 328.00 | 329.00 | 316.00 | 316.00 | 287.40 | 4,175,360 |
| 2023-03-13 | 330.00 | 332.00 | 328.00 | 329.00 | 299.22 | 2,024,557 |
| 2023-03-10 | 330.00 | 331.00 | 328.00 | 331.00 | 301.04 | 1,179,284 |
| 2023-03-09 | 331.00 | 332.00 | 330.00 | 331.00 | 301.04 | 1,546,721 |
| 2023-03-08 | 330.00 | 333.00 | 327.00 | 331.00 | 301.04 | 3,890,150 |
| 2023-03-07 | 332.00 | 337.00 | 332.00 | 334.00 | 303.77 | 3,774,900 |
| 2023-03-03 | 332.00 | 333.00 | 328.00 | 328.00 | 298.31 | 1,475,661 |
| 2023-03-02 | 322.00 | 332.00 | 322.00 | 330.00 | 300.13 | 4,015,702 |
| 2023-03-01 | 329.00 | 329.00 | 321.00 | 321.00 | 291.94 | 3,177,104 |
| 2023-02-28 | 329.00 | 331.00 | 326.00 | 327.00 | 297.40 | 2,524,806 |
| 2023-02-27 | 330.00 | 332.00 | 328.00 | 328.00 | 298.31 | 1,848,070 |
| 2023-02-24 | 337.00 | 338.00 | 330.00 | 331.00 | 301.04 | 1,912,157 |
| 2023-02-23 | 336.00 | 339.00 | 336.00 | 338.00 | 307.41 | 1,093,452 |
| 2023-02-22 | 340.00 | 340.00 | 335.00 | 336.00 | 305.59 | 1,864,147 |
| 2023-02-21 | 339.00 | 342.00 | 338.00 | 340.00 | 309.23 | 1,152,516 |
| 2023-02-20 | 341.00 | 341.00 | 338.00 | 339.00 | 308.32 | 520,070 |
| 2023-02-17 | 339.00 | 340.00 | 337.00 | 340.00 | 309.23 | 905,325 |
| 2023-02-16 | 338.00 | 340.00 | 337.00 | 340.00 | 309.23 | 1,276,381 |
| 2023-02-15 | 338.00 | 340.00 | 338.00 | 338.00 | 307.41 | 888,346 |
| 2023-02-14 | 336.00 | 341.00 | 336.00 | 341.00 | 310.13 | 3,326,298 |
| 2023-02-13 | 338.00 | 339.00 | 335.00 | 335.00 | 304.68 | 1,796,324 |
| 2023-02-10 | 337.00 | 340.00 | 337.00 | 338.00 | 307.41 | 1,913,324 |
| 2023-02-09 | 338.00 | 339.00 | 335.00 | 338.00 | 307.41 | 2,143,357 |
| 2023-02-08 | 338.00 | 340.00 | 337.00 | 338.00 | 307.41 | 2,114,967 |
| 2023-02-07 | 337.00 | 339.00 | 336.00 | 338.00 | 307.41 | 2,304,687 |
| 2023-02-06 | 337.00 | 339.00 | 336.00 | 336.00 | 305.59 | 942,996 |
| 2023-02-03 | 337.00 | 340.00 | 337.00 | 338.00 | 307.41 | 2,642,472 |
| 2023-02-02 | 343.00 | 343.00 | 338.00 | 338.00 | 307.41 | 1,384,734 |
| 2023-02-01 | 337.00 | 343.00 | 337.00 | 342.00 | 311.04 | 2,080,273 |
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.