The Siam Cement Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 255.00 | 256.00 | 253.00 | 254.00 | 250.63 | 2,436,255 |
| 2026-07-16 | 255.00 | 256.00 | 254.00 | 256.00 | 252.61 | 4,748,960 |
| 2026-07-15 | 250.00 | 255.00 | 250.00 | 253.00 | 249.65 | 6,434,998 |
| 2026-07-14 | 249.00 | 251.00 | 248.00 | 250.00 | 246.69 | 4,549,301 |
| 2026-07-13 | 246.00 | 253.00 | 244.00 | 250.00 | 246.69 | 9,063,717 |
| 2026-07-10 | 242.00 | 247.00 | 242.00 | 245.00 | 241.75 | 7,686,253 |
| 2026-07-09 | 237.00 | 242.00 | 235.00 | 241.00 | 237.80 | 6,007,062 |
| 2026-07-08 | 242.00 | 243.00 | 237.00 | 237.00 | 233.86 | 2,701,265 |
| 2026-07-07 | 245.00 | 246.00 | 241.00 | 241.00 | 237.80 | 3,086,553 |
| 2026-07-06 | 244.00 | 247.00 | 244.00 | 245.00 | 241.75 | 2,556,639 |
| 2026-07-03 | 243.00 | 246.00 | 243.00 | 244.00 | 240.77 | 3,464,772 |
| 2026-07-02 | 244.00 | 244.00 | 240.00 | 241.00 | 237.80 | 2,899,588 |
| 2026-07-01 | 243.00 | 244.00 | 241.00 | 243.00 | 239.78 | 3,382,214 |
| 2026-06-30 | 245.00 | 246.00 | 242.00 | 244.00 | 240.77 | 4,142,027 |
| 2026-06-29 | 240.00 | 248.00 | 240.00 | 246.00 | 242.74 | 4,595,951 |
| 2026-06-26 | 241.00 | 242.00 | 238.00 | 240.00 | 236.82 | 4,638,466 |
| 2026-06-25 | 242.00 | 243.00 | 240.00 | 241.00 | 237.80 | 3,412,054 |
| 2026-06-24 | 243.00 | 245.00 | 241.00 | 241.00 | 237.80 | 3,244,089 |
| 2026-06-23 | 247.00 | 248.00 | 241.00 | 244.00 | 240.77 | 5,577,693 |
| 2026-06-22 | 248.00 | 249.00 | 245.00 | 248.00 | 244.71 | 5,276,784 |
| 2026-06-19 | 248.00 | 253.00 | 248.00 | 248.00 | 244.71 | 7,553,459 |
| 2026-06-18 | 246.00 | 249.00 | 246.00 | 248.00 | 244.71 | 2,608,834 |
| 2026-06-17 | 244.00 | 247.00 | 240.00 | 247.00 | 243.73 | 4,464,299 |
| 2026-06-16 | 242.00 | 246.00 | 241.00 | 244.00 | 240.77 | 6,631,890 |
| 2026-06-15 | 238.00 | 242.00 | 235.00 | 241.00 | 237.80 | 7,729,591 |
| 2026-06-12 | 239.00 | 239.00 | 236.00 | 237.00 | 233.86 | 4,943,396 |
| 2026-06-11 | 234.00 | 239.00 | 234.00 | 237.00 | 233.86 | 4,465,300 |
| 2026-06-10 | 234.00 | 238.00 | 233.00 | 233.00 | 229.91 | 4,659,072 |
| 2026-06-09 | 235.00 | 239.00 | 232.00 | 234.00 | 230.90 | 5,809,872 |
| 2026-06-08 | 232.00 | 236.00 | 231.00 | 234.00 | 230.90 | 4,821,362 |
| 2026-06-05 | 226.00 | 235.00 | 226.00 | 234.00 | 230.90 | 5,837,996 |
| 2026-06-04 | 228.00 | 229.00 | 226.00 | 226.00 | 223.00 | 3,291,728 |
| 2026-06-02 | 227.00 | 231.00 | 225.00 | 229.00 | 225.96 | 5,053,679 |
| 2026-05-29 | 228.00 | 230.00 | 227.00 | 227.00 | 223.99 | 7,189,065 |
| 2026-05-28 | 229.00 | 229.00 | 225.00 | 227.00 | 223.99 | 2,937,286 |
| 2026-05-27 | 232.00 | 232.00 | 228.00 | 229.00 | 225.96 | 2,391,838 |
| 2026-05-26 | 227.00 | 232.00 | 226.00 | 231.00 | 227.94 | 5,789,362 |
| 2026-05-25 | 227.00 | 227.00 | 226.00 | 227.00 | 223.99 | 942,705 |
| 2026-05-22 | 228.00 | 228.00 | 224.00 | 225.00 | 222.02 | 1,711,385 |
| 2026-05-21 | 228.00 | 228.00 | 224.00 | 227.00 | 223.99 | 2,019,606 |
| 2026-05-20 | 225.00 | 228.00 | 225.00 | 226.00 | 223.00 | 3,235,675 |
| 2026-05-19 | 225.00 | 227.00 | 224.00 | 225.00 | 222.02 | 2,405,725 |
| 2026-05-18 | 225.00 | 226.00 | 224.00 | 226.00 | 223.00 | 2,360,720 |
| 2026-05-15 | 229.00 | 230.00 | 224.00 | 225.00 | 222.02 | 4,432,103 |
| 2026-05-14 | 230.00 | 232.00 | 228.00 | 229.00 | 225.96 | 4,008,185 |
| 2026-05-13 | 229.00 | 233.00 | 228.00 | 229.00 | 225.96 | 2,635,624 |
| 2026-05-12 | 230.00 | 232.00 | 227.00 | 227.00 | 223.99 | 3,339,122 |
| 2026-05-11 | 231.00 | 233.00 | 229.00 | 230.00 | 226.95 | 4,196,076 |
| 2026-05-08 | 233.00 | 236.00 | 231.00 | 231.00 | 227.94 | 2,579,825 |
| 2026-05-07 | 239.00 | 239.00 | 233.00 | 234.00 | 230.90 | 4,075,444 |
| 2026-05-06 | 234.00 | 239.00 | 233.00 | 238.00 | 234.84 | 6,513,657 |
| 2026-05-05 | 239.00 | 239.00 | 230.00 | 231.00 | 227.94 | 7,128,750 |
| 2026-04-30 | 234.00 | 243.00 | 234.00 | 240.00 | 236.82 | 19,780,900 |
| 2026-04-29 | 226.00 | 228.00 | 224.00 | 228.00 | 224.98 | 4,517,582 |
| 2026-04-28 | 224.00 | 226.00 | 220.00 | 226.00 | 223.00 | 8,549,363 |
| 2026-04-27 | 220.00 | 226.00 | 220.00 | 224.00 | 221.03 | 3,908,923 |
| 2026-04-24 | 217.00 | 220.00 | 217.00 | 219.00 | 216.10 | 3,267,333 |
| 2026-04-23 | 220.00 | 222.00 | 213.00 | 214.00 | 211.16 | 15,327,440 |
| 2026-04-22 | 229.00 | 235.00 | 229.00 | 233.00 | 229.91 | 12,398,000 |
| 2026-04-21 | 230.00 | 230.00 | 226.00 | 228.00 | 224.98 | 3,361,612 |
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.