The Siam Cement Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 336.00 | 338.00 | 335.00 | 337.00 | 306.50 | 1,716,018 |
| 2022-11-02 | 337.00 | 340.00 | 336.00 | 337.00 | 306.50 | 2,160,654 |
| 2022-11-01 | 325.00 | 340.00 | 325.00 | 337.00 | 306.50 | 7,056,518 |
| 2022-10-31 | 323.00 | 326.00 | 323.00 | 324.00 | 294.67 | 1,488,186 |
| 2022-10-28 | 323.00 | 324.00 | 321.00 | 323.00 | 293.76 | 1,404,281 |
| 2022-10-27 | 325.00 | 325.00 | 321.00 | 323.00 | 293.76 | 2,307,181 |
| 2022-10-26 | 328.00 | 328.00 | 324.00 | 326.00 | 296.49 | 1,911,857 |
| 2022-10-25 | 324.00 | 327.00 | 322.00 | 327.00 | 297.40 | 4,331,308 |
| 2022-10-21 | 320.00 | 321.00 | 318.00 | 321.00 | 291.94 | 2,488,335 |
| 2022-10-20 | 319.00 | 320.00 | 315.00 | 319.00 | 290.13 | 1,902,265 |
| 2022-10-19 | 319.00 | 323.00 | 318.00 | 320.00 | 291.04 | 3,033,359 |
| 2022-10-18 | 312.00 | 320.00 | 312.00 | 318.00 | 289.22 | 3,776,569 |
| 2022-10-17 | 308.00 | 312.00 | 307.00 | 311.00 | 282.85 | 3,526,489 |
| 2022-10-12 | 312.00 | 312.00 | 308.00 | 308.00 | 280.12 | 2,400,710 |
| 2022-10-11 | 313.00 | 314.00 | 309.00 | 312.00 | 283.76 | 3,106,454 |
| 2022-10-10 | 317.00 | 317.00 | 312.00 | 313.00 | 284.67 | 2,426,666 |
| 2022-10-07 | 321.00 | 323.00 | 318.00 | 318.00 | 289.22 | 2,475,769 |
| 2022-10-06 | 323.00 | 327.00 | 321.00 | 321.00 | 291.94 | 4,739,655 |
| 2022-10-05 | 321.00 | 324.00 | 320.00 | 321.00 | 291.94 | 2,098,216 |
| 2022-10-04 | 323.00 | 324.00 | 318.00 | 320.00 | 291.04 | 3,255,690 |
| 2022-10-03 | 325.00 | 325.00 | 320.00 | 320.00 | 291.04 | 5,616,438 |
| 2022-09-30 | 326.00 | 327.00 | 324.00 | 326.00 | 296.49 | 2,575,799 |
| 2022-09-29 | 329.00 | 330.00 | 325.00 | 326.00 | 296.49 | 2,452,823 |
| 2022-09-28 | 329.00 | 330.00 | 326.00 | 327.00 | 297.40 | 3,465,287 |
| 2022-09-27 | 329.00 | 332.00 | 328.00 | 330.00 | 300.13 | 3,191,394 |
| 2022-09-26 | 328.00 | 329.00 | 325.00 | 328.00 | 298.31 | 3,064,214 |
| 2022-09-23 | 330.00 | 331.00 | 328.00 | 328.00 | 298.31 | 2,810,364 |
| 2022-09-22 | 327.00 | 335.00 | 324.00 | 333.00 | 302.86 | 5,912,334 |
| 2022-09-21 | 336.00 | 337.00 | 327.00 | 328.00 | 298.31 | 9,207,814 |
| 2022-09-20 | 339.00 | 340.00 | 336.00 | 337.00 | 306.50 | 2,776,820 |
| 2022-09-19 | 341.00 | 341.00 | 336.00 | 337.00 | 306.50 | 4,956,417 |
| 2022-09-16 | 340.00 | 344.00 | 340.00 | 341.00 | 310.13 | 10,275,820 |
| 2022-09-15 | 346.00 | 346.00 | 340.00 | 341.00 | 310.13 | 6,529,732 |
| 2022-09-14 | 352.00 | 352.00 | 346.00 | 346.00 | 314.68 | 9,644,304 |
| 2022-09-13 | 357.00 | 358.00 | 353.00 | 354.00 | 321.96 | 3,700,443 |
| 2022-09-12 | 355.00 | 358.00 | 355.00 | 358.00 | 325.60 | 941,794 |
| 2022-09-09 | 355.00 | 356.00 | 354.00 | 354.00 | 321.96 | 1,793,608 |
| 2022-09-08 | 356.00 | 356.00 | 355.00 | 355.00 | 322.87 | 1,618,485 |
| 2022-09-07 | 357.00 | 358.00 | 355.00 | 355.00 | 322.87 | 2,238,138 |
| 2022-09-06 | 356.00 | 358.00 | 355.00 | 356.00 | 323.78 | 1,729,658 |
| 2022-09-05 | 357.00 | 358.00 | 355.00 | 356.00 | 323.78 | 2,038,587 |
| 2022-09-02 | 357.00 | 359.00 | 356.00 | 357.00 | 324.69 | 1,816,324 |
| 2022-09-01 | 358.00 | 361.00 | 357.00 | 357.00 | 324.69 | 2,495,853 |
| 2022-08-31 | 359.00 | 360.00 | 358.00 | 358.00 | 325.60 | 3,570,427 |
| 2022-08-30 | 358.00 | 360.00 | 358.00 | 359.00 | 326.51 | 1,420,632 |
| 2022-08-29 | 358.00 | 359.00 | 357.00 | 358.00 | 325.60 | 1,566,635 |
| 2022-08-26 | 360.00 | 362.00 | 360.00 | 361.00 | 328.32 | 1,293,459 |
| 2022-08-25 | 360.00 | 361.00 | 359.00 | 360.00 | 327.41 | 2,395,710 |
| 2022-08-24 | 361.00 | 361.00 | 358.00 | 359.00 | 326.51 | 3,021,561 |
| 2022-08-23 | 362.00 | 363.00 | 359.00 | 361.00 | 328.32 | 3,107,760 |
| 2022-08-22 | 362.00 | 364.00 | 360.00 | 362.00 | 329.23 | 1,760,628 |
| 2022-08-19 | 365.00 | 365.00 | 363.00 | 363.00 | 330.14 | 1,033,317 |
| 2022-08-18 | 366.00 | 366.00 | 364.00 | 365.00 | 331.96 | 1,159,101 |
| 2022-08-17 | 365.00 | 366.00 | 364.00 | 366.00 | 332.87 | 1,314,932 |
| 2022-08-16 | 365.00 | 366.00 | 364.00 | 365.00 | 331.96 | 1,843,188 |
| 2022-08-15 | 365.00 | 366.00 | 363.00 | 364.00 | 331.05 | 2,092,803 |
| 2022-08-11 | 365.00 | 366.00 | 363.00 | 366.00 | 332.87 | 1,585,431 |
| 2022-08-10 | 364.00 | 365.00 | 362.00 | 365.00 | 331.96 | 2,532,522 |
| 2022-08-09 | 369.00 | 370.00 | 366.00 | 369.00 | 330.14 | 2,320,026 |
| 2022-08-08 | 367.00 | 371.00 | 365.00 | 371.00 | 331.93 | 2,666,752 |
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.