The Siam Cement Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 367.00 | 368.00 | 362.00 | 362.00 | 323.88 | 2,701,400 |
| 2022-05-06 | 369.00 | 370.00 | 368.00 | 368.00 | 329.25 | 2,326,200 |
| 2022-05-05 | 373.00 | 374.00 | 370.00 | 371.00 | 331.93 | 2,770,600 |
| 2022-05-03 | 371.00 | 372.00 | 367.00 | 370.00 | 331.04 | 2,086,300 |
| 2022-04-29 | 365.00 | 373.00 | 365.00 | 370.00 | 331.04 | 7,372,600 |
| 2022-04-28 | 356.00 | 361.00 | 356.00 | 360.00 | 322.09 | 2,825,000 |
| 2022-04-27 | 358.00 | 359.00 | 356.00 | 356.00 | 318.51 | 2,485,400 |
| 2022-04-26 | 360.00 | 362.00 | 358.00 | 358.00 | 320.30 | 2,451,200 |
| 2022-04-25 | 360.00 | 363.00 | 358.00 | 358.00 | 320.30 | 2,849,300 |
| 2022-04-22 | 361.00 | 363.00 | 360.00 | 362.00 | 323.88 | 1,371,000 |
| 2022-04-21 | 362.00 | 363.00 | 361.00 | 362.00 | 323.88 | 1,515,700 |
| 2022-04-20 | 361.00 | 363.00 | 360.00 | 363.00 | 324.78 | 2,521,200 |
| 2022-04-19 | 364.00 | 364.00 | 360.00 | 360.00 | 322.09 | 2,897,900 |
| 2022-04-18 | 363.00 | 364.00 | 360.00 | 361.00 | 322.99 | 2,370,500 |
| 2022-04-12 | 364.00 | 365.00 | 363.00 | 363.00 | 324.78 | 1,800,000 |
| 2022-04-11 | 366.00 | 367.00 | 363.00 | 364.00 | 325.67 | 3,334,600 |
| 2022-04-08 | 372.00 | 372.00 | 368.00 | 368.00 | 329.25 | 2,508,700 |
| 2022-04-07 | 373.00 | 373.00 | 371.00 | 371.00 | 331.93 | 4,422,900 |
| 2022-04-05 | 383.00 | 385.00 | 382.00 | 383.00 | 333.43 | 2,263,400 |
| 2022-04-04 | 384.00 | 384.00 | 382.00 | 384.00 | 334.30 | 2,237,600 |
| 2022-04-01 | 383.00 | 384.00 | 381.00 | 383.00 | 333.43 | 1,416,500 |
| 2022-03-31 | 383.00 | 384.00 | 381.00 | 383.00 | 333.43 | 2,109,500 |
| 2022-03-30 | 380.00 | 384.00 | 380.00 | 382.00 | 332.56 | 4,252,800 |
| 2022-03-29 | 381.00 | 382.00 | 379.00 | 379.00 | 329.95 | 1,698,500 |
| 2022-03-28 | 380.00 | 381.00 | 377.00 | 380.00 | 330.82 | 2,636,800 |
| 2022-03-25 | 381.00 | 382.00 | 380.00 | 381.00 | 331.69 | 1,007,900 |
| 2022-03-24 | 380.00 | 382.00 | 379.00 | 382.00 | 332.56 | 1,142,421 |
| 2022-03-23 | 383.00 | 383.00 | 379.00 | 381.00 | 331.69 | 2,038,068 |
| 2022-03-22 | 378.00 | 383.00 | 378.00 | 381.00 | 331.69 | 2,059,500 |
| 2022-03-21 | 383.00 | 383.00 | 377.00 | 378.00 | 329.08 | 3,965,700 |
| 2022-03-18 | 385.00 | 385.00 | 381.00 | 381.00 | 331.69 | 5,197,400 |
| 2022-03-17 | 386.00 | 388.00 | 385.00 | 385.00 | 335.17 | 2,573,000 |
| 2022-03-16 | 384.00 | 386.00 | 382.00 | 384.00 | 334.30 | 2,268,000 |
| 2022-03-15 | 382.00 | 385.00 | 380.00 | 381.00 | 331.69 | 3,367,200 |
| 2022-03-14 | 375.00 | 381.00 | 374.00 | 380.00 | 330.82 | 2,213,300 |
| 2022-03-11 | 375.00 | 378.00 | 373.00 | 377.00 | 328.21 | 3,528,300 |
| 2022-03-10 | 381.00 | 382.00 | 376.00 | 377.00 | 328.21 | 6,508,200 |
| 2022-03-09 | 368.00 | 372.00 | 363.00 | 372.00 | 323.86 | 4,194,200 |
| 2022-03-08 | 369.00 | 370.00 | 365.00 | 370.00 | 322.12 | 10,079,500 |
| 2022-03-07 | 369.00 | 375.00 | 369.00 | 371.00 | 322.99 | 10,070,700 |
| 2022-03-04 | 383.00 | 385.00 | 381.00 | 381.00 | 331.69 | 3,163,100 |
| 2022-03-03 | 386.00 | 386.00 | 383.00 | 385.00 | 335.17 | 4,443,400 |
| 2022-03-02 | 388.00 | 390.00 | 385.00 | 386.00 | 336.04 | 4,349,100 |
| 2022-03-01 | 392.00 | 392.00 | 389.00 | 390.00 | 339.53 | 1,851,100 |
| 2022-02-28 | 389.00 | 392.00 | 385.00 | 392.00 | 341.27 | 3,192,500 |
| 2022-02-25 | 389.00 | 390.00 | 387.00 | 388.00 | 337.79 | 2,652,000 |
| 2022-02-24 | 391.00 | 393.00 | 385.00 | 387.00 | 336.92 | 6,582,600 |
| 2022-02-23 | 394.00 | 396.00 | 391.00 | 393.00 | 342.14 | 3,795,500 |
| 2022-02-22 | 392.00 | 395.00 | 391.00 | 395.00 | 343.88 | 4,353,400 |
| 2022-02-21 | 397.00 | 399.00 | 395.00 | 398.00 | 346.49 | 2,546,200 |
| 2022-02-18 | 399.00 | 402.00 | 397.00 | 397.00 | 345.62 | 4,924,000 |
| 2022-02-17 | 388.00 | 402.00 | 387.00 | 399.00 | 347.36 | 10,601,500 |
| 2022-02-15 | 383.00 | 388.00 | 383.00 | 388.00 | 337.79 | 2,102,300 |
| 2022-02-14 | 385.00 | 386.00 | 382.00 | 383.00 | 333.43 | 4,232,500 |
| 2022-02-11 | 389.00 | 391.00 | 387.00 | 387.00 | 336.92 | 4,727,200 |
| 2022-02-10 | 389.00 | 393.00 | 388.00 | 391.00 | 340.40 | 4,005,100 |
| 2022-02-09 | 387.00 | 391.00 | 384.00 | 391.00 | 340.40 | 5,974,000 |
| 2022-02-08 | 382.00 | 387.00 | 382.00 | 387.00 | 336.92 | 3,079,700 |
| 2022-02-07 | 386.00 | 388.00 | 381.00 | 382.00 | 332.56 | 5,327,100 |
| 2022-02-04 | 387.00 | 388.00 | 386.00 | 386.00 | 336.04 | 1,465,900 |
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.