The Siam Cement Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-31 | 341.00 | 343.00 | 336.00 | 336.00 | 305.59 | 3,280,199 |
| 2023-01-30 | 340.00 | 344.00 | 339.00 | 344.00 | 312.86 | 1,368,781 |
| 2023-01-27 | 335.00 | 341.00 | 334.00 | 340.00 | 309.23 | 2,463,264 |
| 2023-01-26 | 335.00 | 337.00 | 332.00 | 334.00 | 303.77 | 6,401,145 |
| 2023-01-25 | 345.00 | 347.00 | 343.00 | 345.00 | 313.77 | 2,306,895 |
| 2023-01-24 | 354.00 | 355.00 | 348.00 | 348.00 | 316.50 | 2,162,446 |
| 2023-01-23 | 353.00 | 355.00 | 352.00 | 353.00 | 321.05 | 1,134,321 |
| 2023-01-20 | 356.00 | 357.00 | 354.00 | 355.00 | 322.87 | 1,108,188 |
| 2023-01-19 | 356.00 | 358.00 | 355.00 | 356.00 | 323.78 | 1,622,069 |
| 2023-01-18 | 359.00 | 359.00 | 355.00 | 356.00 | 323.78 | 1,897,911 |
| 2023-01-17 | 354.00 | 359.00 | 354.00 | 359.00 | 326.51 | 1,930,796 |
| 2023-01-16 | 355.00 | 357.00 | 354.00 | 354.00 | 321.96 | 1,301,432 |
| 2023-01-13 | 356.00 | 358.00 | 353.00 | 355.00 | 322.87 | 3,920,941 |
| 2023-01-12 | 357.00 | 358.00 | 355.00 | 356.00 | 323.78 | 2,259,894 |
| 2023-01-11 | 359.00 | 360.00 | 355.00 | 359.00 | 326.51 | 3,514,153 |
| 2023-01-10 | 351.00 | 358.00 | 351.00 | 358.00 | 325.60 | 3,859,474 |
| 2023-01-09 | 353.00 | 354.00 | 351.00 | 352.00 | 320.14 | 1,640,824 |
| 2023-01-06 | 349.00 | 351.00 | 347.00 | 350.00 | 318.32 | 1,473,891 |
| 2023-01-05 | 345.00 | 350.00 | 344.00 | 349.00 | 317.41 | 2,747,959 |
| 2023-01-04 | 342.00 | 345.00 | 340.00 | 345.00 | 313.77 | 1,560,548 |
| 2023-01-03 | 341.00 | 344.00 | 340.00 | 342.00 | 311.04 | 1,667,649 |
| 2022-12-30 | 342.00 | 344.00 | 341.00 | 342.00 | 311.04 | 2,037,787 |
| 2022-12-29 | 342.00 | 344.00 | 339.00 | 344.00 | 312.86 | 1,374,749 |
| 2022-12-28 | 340.00 | 342.00 | 338.00 | 341.00 | 310.13 | 1,700,813 |
| 2022-12-27 | 336.00 | 340.00 | 334.00 | 340.00 | 309.23 | 1,776,508 |
| 2022-12-26 | 335.00 | 335.00 | 333.00 | 335.00 | 304.68 | 507,320 |
| 2022-12-23 | 331.00 | 334.00 | 330.00 | 334.00 | 303.77 | 934,181 |
| 2022-12-22 | 332.00 | 332.00 | 329.00 | 332.00 | 301.95 | 804,163 |
| 2022-12-21 | 332.00 | 332.00 | 329.00 | 331.00 | 301.04 | 920,305 |
| 2022-12-20 | 331.00 | 332.00 | 328.00 | 332.00 | 301.95 | 2,421,904 |
| 2022-12-19 | 335.00 | 335.00 | 331.00 | 331.00 | 301.04 | 900,470 |
| 2022-12-16 | 333.00 | 334.00 | 332.00 | 333.00 | 302.86 | 2,045,727 |
| 2022-12-15 | 335.00 | 336.00 | 332.00 | 332.00 | 301.95 | 1,092,430 |
| 2022-12-14 | 331.00 | 336.00 | 331.00 | 336.00 | 305.59 | 1,724,769 |
| 2022-12-13 | 333.00 | 335.00 | 331.00 | 331.00 | 301.04 | 1,238,153 |
| 2022-12-09 | 330.00 | 334.00 | 328.00 | 334.00 | 303.77 | 992,676 |
| 2022-12-08 | 330.00 | 332.00 | 329.00 | 331.00 | 301.04 | 611,445 |
| 2022-12-07 | 330.00 | 333.00 | 330.00 | 330.00 | 300.13 | 1,163,782 |
| 2022-12-06 | 334.00 | 334.00 | 330.00 | 330.00 | 300.13 | 2,190,937 |
| 2022-12-02 | 338.00 | 339.00 | 332.00 | 334.00 | 303.77 | 3,017,442 |
| 2022-12-01 | 337.00 | 340.00 | 337.00 | 339.00 | 308.32 | 1,552,839 |
| 2022-11-30 | 340.00 | 341.00 | 335.00 | 336.00 | 305.59 | 5,350,921 |
| 2022-11-29 | 337.00 | 340.00 | 337.00 | 340.00 | 309.23 | 2,127,120 |
| 2022-11-28 | 337.00 | 339.00 | 337.00 | 338.00 | 307.41 | 1,440,561 |
| 2022-11-25 | 338.00 | 340.00 | 336.00 | 337.00 | 306.50 | 1,791,654 |
| 2022-11-24 | 340.00 | 343.00 | 339.00 | 342.00 | 311.04 | 1,075,121 |
| 2022-11-23 | 339.00 | 341.00 | 337.00 | 339.00 | 308.32 | 2,433,397 |
| 2022-11-22 | 344.00 | 345.00 | 339.00 | 339.00 | 308.32 | 2,563,951 |
| 2022-11-21 | 343.00 | 346.00 | 343.00 | 345.00 | 313.77 | 1,192,267 |
| 2022-11-18 | 345.00 | 346.00 | 343.00 | 344.00 | 312.86 | 1,789,399 |
| 2022-11-17 | 343.00 | 346.00 | 343.00 | 345.00 | 313.77 | 1,829,873 |
| 2022-11-16 | 346.00 | 346.00 | 341.00 | 344.00 | 312.86 | 1,907,366 |
| 2022-11-15 | 348.00 | 348.00 | 345.00 | 348.00 | 316.50 | 2,573,611 |
| 2022-11-14 | 344.00 | 348.00 | 344.00 | 348.00 | 316.50 | 2,177,408 |
| 2022-11-11 | 344.00 | 346.00 | 341.00 | 344.00 | 312.86 | 3,125,064 |
| 2022-11-10 | 338.00 | 340.00 | 338.00 | 339.00 | 308.32 | 1,548,544 |
| 2022-11-09 | 346.00 | 346.00 | 338.00 | 339.00 | 308.32 | 2,757,207 |
| 2022-11-08 | 342.00 | 346.00 | 341.00 | 345.00 | 313.77 | 2,561,058 |
| 2022-11-07 | 336.00 | 344.00 | 336.00 | 342.00 | 311.04 | 4,282,324 |
| 2022-11-04 | 337.00 | 338.00 | 334.00 | 335.00 | 304.68 | 2,605,840 |
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.