The Siam Cement Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 229.00 | 231.00 | 226.00 | 229.00 | 225.96 | 8,141,093 |
| 2026-04-17 | 226.00 | 230.00 | 223.00 | 230.00 | 226.95 | 9,065,340 |
| 2026-04-16 | 217.00 | 230.00 | 217.00 | 225.00 | 222.02 | 19,389,279 |
| 2026-04-10 | 211.00 | 214.00 | 209.00 | 214.00 | 211.16 | 4,753,234 |
| 2026-04-09 | 209.00 | 211.00 | 207.00 | 210.00 | 207.22 | 3,409,983 |
| 2026-04-08 | 208.00 | 210.00 | 205.00 | 209.00 | 206.23 | 4,647,302 |
| 2026-04-07 | 204.00 | 207.00 | 201.00 | 206.00 | 203.27 | 2,855,968 |
| 2026-04-03 | 206.00 | 206.00 | 200.00 | 201.00 | 198.34 | 3,060,847 |
| 2026-04-02 | 205.00 | 206.00 | 202.00 | 204.00 | 201.30 | 2,558,689 |
| 2026-04-01 | 207.00 | 208.00 | 205.00 | 208.00 | 205.24 | 3,831,786 |
| 2026-03-31 | 206.00 | 207.00 | 203.00 | 207.00 | 201.79 | 6,120,813 |
| 2026-03-30 | 202.00 | 208.00 | 202.00 | 206.00 | 200.81 | 7,669,216 |
| 2026-03-27 | 198.00 | 203.00 | 197.50 | 203.00 | 197.89 | 8,126,717 |
| 2026-03-26 | 192.50 | 196.50 | 192.50 | 195.00 | 190.09 | 4,097,998 |
| 2026-03-25 | 194.00 | 197.00 | 192.00 | 193.50 | 188.63 | 9,678,670 |
| 2026-03-24 | 187.00 | 188.00 | 180.00 | 183.00 | 178.39 | 7,310,037 |
| 2026-03-23 | 178.00 | 183.00 | 177.00 | 182.00 | 177.42 | 3,398,194 |
| 2026-03-20 | 184.00 | 186.00 | 182.00 | 185.00 | 180.34 | 5,336,360 |
| 2026-03-19 | 181.00 | 184.50 | 178.50 | 181.50 | 176.93 | 4,559,723 |
| 2026-03-18 | 185.50 | 188.00 | 184.00 | 185.00 | 180.34 | 3,919,860 |
| 2026-03-17 | 178.50 | 186.50 | 178.00 | 183.50 | 178.88 | 6,887,433 |
| 2026-03-16 | 178.00 | 178.00 | 174.00 | 175.00 | 170.59 | 3,674,095 |
| 2026-03-13 | 182.00 | 182.50 | 176.50 | 176.50 | 172.06 | 4,801,184 |
| 2026-03-12 | 172.50 | 182.00 | 171.50 | 181.00 | 176.44 | 7,059,121 |
| 2026-03-11 | 170.50 | 178.00 | 170.00 | 175.00 | 170.59 | 7,077,676 |
| 2026-03-10 | 174.00 | 174.00 | 168.00 | 170.50 | 166.21 | 7,348,698 |
| 2026-03-09 | 172.00 | 172.00 | 163.00 | 166.50 | 162.31 | 17,582,631 |
| 2026-03-06 | 184.50 | 187.50 | 183.00 | 186.00 | 181.32 | 5,616,541 |
| 2026-03-05 | 198.00 | 198.00 | 182.50 | 187.50 | 182.78 | 7,939,493 |
| 2026-03-04 | 214.00 | 214.00 | 186.50 | 191.00 | 186.19 | 15,806,270 |
| 2026-03-02 | 223.00 | 223.00 | 217.00 | 217.00 | 211.54 | 11,409,530 |
| 2026-02-27 | 225.00 | 228.00 | 222.00 | 225.00 | 219.34 | 7,212,170 |
| 2026-02-26 | 227.00 | 227.00 | 222.00 | 225.00 | 219.34 | 4,825,420 |
| 2026-02-25 | 222.00 | 229.00 | 222.00 | 228.00 | 222.26 | 11,749,260 |
| 2026-02-24 | 221.00 | 225.00 | 219.00 | 222.00 | 216.41 | 6,269,319 |
| 2026-02-23 | 219.00 | 224.00 | 217.00 | 221.00 | 215.44 | 4,658,714 |
| 2026-02-20 | 223.00 | 223.00 | 218.00 | 220.00 | 214.46 | 2,556,810 |
| 2026-02-19 | 222.00 | 224.00 | 221.00 | 222.00 | 216.41 | 3,095,107 |
| 2026-02-18 | 221.00 | 221.00 | 218.00 | 221.00 | 215.44 | 1,830,703 |
| 2026-02-17 | 219.00 | 221.00 | 216.00 | 221.00 | 215.44 | 2,630,166 |
| 2026-02-16 | 221.00 | 222.00 | 216.00 | 219.00 | 213.49 | 2,769,844 |
| 2026-02-13 | 220.00 | 224.00 | 219.00 | 221.00 | 215.44 | 6,441,152 |
| 2026-02-12 | 218.00 | 221.00 | 217.00 | 221.00 | 215.44 | 3,796,536 |
| 2026-02-11 | 220.00 | 220.00 | 217.00 | 218.00 | 212.51 | 2,175,971 |
| 2026-02-10 | 219.00 | 221.00 | 217.00 | 219.00 | 213.49 | 3,440,059 |
| 2026-02-09 | 219.00 | 221.00 | 217.00 | 218.00 | 212.51 | 5,684,760 |
| 2026-02-06 | 211.00 | 219.00 | 211.00 | 218.00 | 212.51 | 6,614,213 |
| 2026-02-05 | 213.00 | 213.00 | 210.00 | 212.00 | 206.66 | 2,221,972 |
| 2026-02-04 | 209.00 | 213.00 | 208.00 | 213.00 | 207.64 | 3,990,839 |
| 2026-02-03 | 207.00 | 211.00 | 205.00 | 210.00 | 204.71 | 4,454,116 |
| 2026-02-02 | 205.00 | 205.00 | 201.00 | 204.00 | 198.86 | 2,815,823 |
| 2026-01-30 | 205.00 | 208.00 | 200.00 | 206.00 | 200.81 | 4,802,280 |
| 2026-01-29 | 211.00 | 212.00 | 203.00 | 203.00 | 197.89 | 5,575,212 |
| 2026-01-28 | 215.00 | 216.00 | 213.00 | 216.00 | 210.56 | 2,096,578 |
| 2026-01-27 | 215.00 | 217.00 | 212.00 | 215.00 | 209.59 | 3,966,091 |
| 2026-01-26 | 210.00 | 215.00 | 209.00 | 215.00 | 209.59 | 3,560,707 |
| 2026-01-23 | 212.00 | 212.00 | 209.00 | 210.00 | 204.71 | 1,541,673 |
| 2026-01-22 | 211.00 | 212.00 | 209.00 | 211.00 | 205.69 | 2,852,073 |
| 2026-01-21 | 212.00 | 212.00 | 209.00 | 211.00 | 205.69 | 2,348,572 |
| 2026-01-20 | 208.00 | 212.00 | 208.00 | 211.00 | 205.69 | 2,812,238 |
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.