The Siam Cement Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 367.00 | 368.00 | 366.00 | 367.00 | 328.35 | 1,898,169 |
| 2022-08-04 | 365.00 | 366.00 | 364.00 | 365.00 | 326.56 | 2,143,524 |
| 2022-08-03 | 364.00 | 366.00 | 362.00 | 363.00 | 324.78 | 3,801,467 |
| 2022-08-02 | 365.00 | 366.00 | 364.00 | 364.00 | 325.67 | 3,184,320 |
| 2022-08-01 | 372.00 | 372.00 | 363.00 | 366.00 | 327.46 | 7,129,076 |
| 2022-07-27 | 369.00 | 375.00 | 368.00 | 373.00 | 333.72 | 3,639,060 |
| 2022-07-26 | 371.00 | 372.00 | 367.00 | 370.00 | 331.04 | 3,529,866 |
| 2022-07-25 | 373.00 | 375.00 | 370.00 | 371.00 | 331.93 | 2,622,278 |
| 2022-07-22 | 370.00 | 373.00 | 369.00 | 373.00 | 333.72 | 2,571,629 |
| 2022-07-21 | 368.00 | 371.00 | 366.00 | 370.00 | 331.04 | 1,710,407 |
| 2022-07-20 | 371.00 | 372.00 | 367.00 | 368.00 | 329.25 | 2,007,484 |
| 2022-07-19 | 370.00 | 371.00 | 368.00 | 371.00 | 331.93 | 2,045,344 |
| 2022-07-18 | 370.00 | 372.00 | 369.00 | 372.00 | 332.83 | 1,479,341 |
| 2022-07-15 | 372.00 | 373.00 | 367.00 | 371.00 | 331.93 | 2,463,414 |
| 2022-07-14 | 375.00 | 375.00 | 371.00 | 374.00 | 334.62 | 2,487,021 |
| 2022-07-12 | 379.00 | 379.00 | 374.00 | 375.00 | 335.51 | 2,612,699 |
| 2022-07-11 | 379.00 | 379.00 | 376.00 | 379.00 | 339.09 | 1,291,551 |
| 2022-07-08 | 378.00 | 379.00 | 375.00 | 379.00 | 339.09 | 1,734,806 |
| 2022-07-07 | 378.00 | 378.00 | 376.00 | 378.00 | 338.20 | 1,426,241 |
| 2022-07-06 | 376.00 | 377.00 | 375.00 | 376.00 | 336.41 | 2,103,186 |
| 2022-07-05 | 377.00 | 377.00 | 372.00 | 372.00 | 332.83 | 1,404,729 |
| 2022-07-04 | 376.00 | 377.00 | 374.00 | 375.00 | 335.51 | 1,309,702 |
| 2022-07-01 | 375.00 | 380.00 | 375.00 | 378.00 | 338.20 | 1,991,879 |
| 2022-06-30 | 379.00 | 379.00 | 373.00 | 374.00 | 334.62 | 3,035,852 |
| 2022-06-29 | 379.00 | 380.00 | 376.00 | 380.00 | 339.99 | 3,183,099 |
| 2022-06-28 | 380.00 | 382.00 | 378.00 | 382.00 | 341.77 | 3,283,763 |
| 2022-06-27 | 377.00 | 382.00 | 376.00 | 381.00 | 340.88 | 4,487,465 |
| 2022-06-24 | 374.00 | 380.00 | 370.00 | 379.00 | 339.09 | 11,350,090 |
| 2022-06-23 | 365.00 | 366.00 | 363.00 | 366.00 | 327.46 | 1,456,098 |
| 2022-06-22 | 363.00 | 367.00 | 363.00 | 364.00 | 325.67 | 3,397,713 |
| 2022-06-21 | 360.00 | 363.00 | 359.00 | 363.00 | 324.78 | 1,643,975 |
| 2022-06-20 | 359.00 | 362.00 | 358.00 | 360.00 | 322.09 | 1,606,533 |
| 2022-06-17 | 356.00 | 359.00 | 356.00 | 356.00 | 318.51 | 3,562,758 |
| 2022-06-16 | 360.00 | 361.00 | 355.00 | 355.00 | 317.62 | 3,497,067 |
| 2022-06-15 | 359.00 | 360.00 | 358.00 | 358.00 | 320.30 | 867,652 |
| 2022-06-14 | 359.00 | 361.00 | 358.00 | 359.00 | 321.20 | 1,444,598 |
| 2022-06-13 | 362.00 | 363.00 | 359.00 | 360.00 | 322.09 | 2,194,460 |
| 2022-06-10 | 366.00 | 367.00 | 363.00 | 363.00 | 324.78 | 781,334 |
| 2022-06-09 | 363.00 | 367.00 | 363.00 | 366.00 | 327.46 | 1,261,218 |
| 2022-06-08 | 365.00 | 366.00 | 364.00 | 364.00 | 325.67 | 748,726 |
| 2022-06-07 | 366.00 | 368.00 | 364.00 | 364.00 | 325.67 | 1,388,245 |
| 2022-06-06 | 369.00 | 369.00 | 365.00 | 366.00 | 327.46 | 1,263,033 |
| 2022-06-02 | 371.00 | 372.00 | 369.00 | 369.00 | 330.14 | 1,014,971 |
| 2022-06-01 | 371.00 | 372.00 | 369.00 | 371.00 | 331.93 | 1,204,941 |
| 2022-05-31 | 370.00 | 372.00 | 368.00 | 372.00 | 332.83 | 4,306,868 |
| 2022-05-30 | 368.00 | 371.00 | 367.00 | 369.00 | 330.14 | 2,859,098 |
| 2022-05-27 | 365.00 | 368.00 | 364.00 | 366.00 | 327.46 | 1,644,036 |
| 2022-05-26 | 364.00 | 366.00 | 364.00 | 365.00 | 326.56 | 1,266,432 |
| 2022-05-25 | 363.00 | 366.00 | 362.00 | 364.00 | 325.67 | 1,697,217 |
| 2022-05-24 | 364.00 | 365.00 | 361.00 | 361.00 | 322.99 | 1,440,653 |
| 2022-05-23 | 362.00 | 365.00 | 361.00 | 365.00 | 326.56 | 1,178,242 |
| 2022-05-20 | 361.00 | 362.00 | 360.00 | 361.00 | 322.99 | 924,100 |
| 2022-05-19 | 360.00 | 361.00 | 359.00 | 359.00 | 321.20 | 1,477,400 |
| 2022-05-18 | 362.00 | 364.00 | 359.00 | 363.00 | 324.78 | 1,445,500 |
| 2022-05-17 | 361.00 | 361.00 | 357.00 | 361.00 | 322.99 | 2,796,000 |
| 2022-05-13 | 359.00 | 361.00 | 358.00 | 358.00 | 320.30 | 1,871,400 |
| 2022-05-12 | 361.00 | 362.00 | 357.00 | 360.00 | 322.09 | 3,341,600 |
| 2022-05-11 | 366.00 | 367.00 | 362.00 | 362.00 | 323.88 | 2,361,500 |
| 2022-05-10 | 362.00 | 368.00 | 361.00 | 368.00 | 329.25 | 2,796,100 |
| 2022-05-09 | 367.00 | 368.00 | 362.00 | 362.00 | 323.88 | 2,701,400 |
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.