The Siam Cement Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-03 | 383.00 | 388.00 | 383.00 | 385.00 | 335.17 | 2,647,600 |
| 2022-02-02 | 386.00 | 387.00 | 383.00 | 384.00 | 334.30 | 2,131,100 |
| 2022-02-01 | 386.00 | 388.00 | 384.00 | 385.00 | 335.17 | 2,851,000 |
| 2022-01-31 | 389.00 | 389.00 | 384.00 | 385.00 | 335.17 | 3,322,300 |
| 2022-01-28 | 389.00 | 390.00 | 386.00 | 388.00 | 337.79 | 2,916,300 |
| 2022-01-27 | 383.00 | 393.00 | 382.00 | 389.00 | 338.66 | 11,896,700 |
| 2022-01-26 | 379.00 | 384.00 | 378.00 | 382.00 | 332.56 | 2,545,700 |
| 2022-01-25 | 376.00 | 378.00 | 376.00 | 378.00 | 329.08 | 1,583,200 |
| 2022-01-24 | 378.00 | 380.00 | 377.00 | 378.00 | 329.08 | 1,280,600 |
| 2022-01-21 | 378.00 | 379.00 | 376.00 | 378.00 | 329.08 | 2,518,800 |
| 2022-01-20 | 381.00 | 382.00 | 378.00 | 380.00 | 330.82 | 1,989,200 |
| 2022-01-19 | 380.00 | 383.00 | 380.00 | 380.00 | 330.82 | 2,459,200 |
| 2022-01-18 | 387.00 | 388.00 | 380.00 | 381.00 | 331.69 | 4,396,700 |
| 2022-01-17 | 390.00 | 391.00 | 387.00 | 388.00 | 337.79 | 1,705,900 |
| 2022-01-14 | 390.00 | 390.00 | 387.00 | 389.00 | 338.66 | 2,233,300 |
| 2022-01-13 | 391.00 | 391.00 | 388.00 | 390.00 | 339.53 | 1,473,400 |
| 2022-01-12 | 390.00 | 391.00 | 387.00 | 390.00 | 339.53 | 3,124,900 |
| 2022-01-11 | 382.00 | 389.00 | 382.00 | 389.00 | 338.66 | 2,231,500 |
| 2022-01-10 | 382.00 | 384.00 | 379.00 | 382.00 | 332.56 | 2,192,000 |
| 2022-01-07 | 382.00 | 384.00 | 380.00 | 380.00 | 330.82 | 3,671,700 |
| 2022-01-06 | 387.00 | 388.00 | 382.00 | 382.00 | 332.56 | 3,942,100 |
| 2022-01-05 | 387.00 | 389.00 | 386.00 | 388.00 | 337.79 | 2,113,600 |
| 2022-01-04 | 388.00 | 389.00 | 386.00 | 387.00 | 336.92 | 2,604,100 |
| 2021-12-30 | 389.00 | 389.00 | 386.00 | 386.00 | 336.04 | 2,278,600 |
| 2021-12-29 | 382.00 | 388.00 | 381.00 | 388.00 | 337.79 | 3,134,800 |
| 2021-12-28 | 379.00 | 383.00 | 378.00 | 382.00 | 332.56 | 1,847,100 |
| 2021-12-27 | 381.00 | 381.00 | 377.00 | 379.00 | 329.95 | 2,103,800 |
| 2021-12-24 | 381.00 | 381.00 | 378.00 | 380.00 | 330.82 | 1,289,200 |
| 2021-12-23 | 379.00 | 381.00 | 378.00 | 380.00 | 330.82 | 1,424,000 |
| 2021-12-22 | 380.00 | 380.00 | 377.00 | 378.00 | 329.08 | 1,140,400 |
| 2021-12-21 | 377.00 | 381.00 | 377.00 | 379.00 | 329.95 | 2,258,000 |
| 2021-12-20 | 376.00 | 378.00 | 374.00 | 376.00 | 327.34 | 3,073,300 |
| 2021-12-17 | 378.00 | 379.00 | 375.00 | 377.00 | 328.21 | 3,425,500 |
| 2021-12-16 | 375.00 | 379.00 | 372.00 | 379.00 | 329.95 | 3,106,800 |
| 2021-12-15 | 376.00 | 377.00 | 374.00 | 375.00 | 326.47 | 1,618,500 |
| 2021-12-14 | 375.00 | 378.00 | 374.00 | 378.00 | 329.08 | 3,195,000 |
| 2021-12-13 | 376.00 | 377.00 | 373.00 | 377.00 | 328.21 | 3,773,600 |
| 2021-12-09 | 377.00 | 378.00 | 374.00 | 375.00 | 326.47 | 3,393,300 |
| 2021-12-08 | 380.00 | 382.00 | 376.00 | 377.00 | 328.21 | 3,163,600 |
| 2021-12-07 | 377.00 | 380.00 | 375.00 | 380.00 | 330.82 | 2,564,300 |
| 2021-12-03 | 375.00 | 376.00 | 373.00 | 376.00 | 327.34 | 1,310,000 |
| 2021-12-02 | 375.00 | 376.00 | 373.00 | 373.00 | 324.73 | 2,291,000 |
| 2021-12-01 | 372.00 | 378.00 | 370.00 | 376.00 | 327.34 | 5,824,800 |
| 2021-11-30 | 383.00 | 383.00 | 372.00 | 372.00 | 323.86 | 13,369,600 |
| 2021-11-29 | 387.00 | 388.00 | 380.00 | 381.00 | 331.69 | 5,363,400 |
| 2021-11-26 | 391.00 | 391.00 | 385.00 | 385.00 | 335.17 | 6,149,900 |
| 2021-11-25 | 392.00 | 393.00 | 391.00 | 391.00 | 340.40 | 1,349,300 |
| 2021-11-24 | 392.00 | 394.00 | 392.00 | 392.00 | 341.27 | 2,226,300 |
| 2021-11-23 | 393.00 | 393.00 | 392.00 | 392.00 | 341.27 | 1,984,500 |
| 2021-11-22 | 394.00 | 395.00 | 392.00 | 393.00 | 342.14 | 2,846,000 |
| 2021-11-19 | 396.00 | 396.00 | 394.00 | 395.00 | 343.88 | 1,134,700 |
| 2021-11-18 | 394.00 | 396.00 | 394.00 | 395.00 | 343.88 | 811,700 |
| 2021-11-17 | 395.00 | 396.00 | 394.00 | 394.00 | 343.01 | 1,297,700 |
| 2021-11-16 | 397.00 | 398.00 | 395.00 | 396.00 | 344.75 | 1,814,700 |
| 2021-11-15 | 398.00 | 399.00 | 395.00 | 396.00 | 344.75 | 2,100,900 |
| 2021-11-12 | 398.00 | 398.00 | 395.00 | 396.00 | 344.75 | 1,130,400 |
| 2021-11-11 | 394.00 | 398.00 | 394.00 | 397.00 | 345.62 | 1,330,700 |
| 2021-11-10 | 394.00 | 396.00 | 393.00 | 394.00 | 343.01 | 2,983,600 |
| 2021-11-09 | 398.00 | 399.00 | 396.00 | 396.00 | 344.75 | 2,990,400 |
| 2021-11-08 | 399.00 | 399.00 | 396.00 | 399.00 | 347.36 | 2,556,400 |
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.