The Siam Cement Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 207.00 | 212.00 | 206.00 | 209.00 | 203.74 | 3,428,911 |
| 2026-01-16 | 206.00 | 209.00 | 203.00 | 207.00 | 201.79 | 2,946,020 |
| 2026-01-15 | 201.00 | 209.00 | 201.00 | 208.00 | 202.76 | 3,834,302 |
| 2026-01-14 | 195.50 | 204.00 | 195.00 | 202.00 | 196.91 | 3,902,974 |
| 2026-01-13 | 195.00 | 196.00 | 192.50 | 193.50 | 188.63 | 2,074,527 |
| 2026-01-12 | 200.00 | 200.00 | 193.50 | 194.00 | 189.12 | 2,044,253 |
| 2026-01-09 | 198.00 | 199.50 | 195.50 | 199.00 | 193.99 | 2,258,728 |
| 2026-01-08 | 198.50 | 199.50 | 196.50 | 198.00 | 193.02 | 2,850,997 |
| 2026-01-07 | 190.50 | 201.00 | 190.00 | 199.00 | 193.99 | 8,265,746 |
| 2026-01-06 | 190.00 | 190.50 | 188.00 | 190.00 | 185.22 | 1,924,478 |
| 2026-01-05 | 186.00 | 190.00 | 186.00 | 190.00 | 185.22 | 3,594,482 |
| 2025-12-30 | 189.50 | 190.00 | 182.50 | 183.50 | 178.88 | 7,840,024 |
| 2025-12-29 | 189.00 | 191.50 | 188.50 | 189.50 | 184.73 | 2,318,985 |
| 2025-12-26 | 189.00 | 189.50 | 186.50 | 187.00 | 182.29 | 568,567 |
| 2025-12-25 | 190.00 | 191.00 | 188.00 | 188.50 | 183.75 | 1,093,768 |
| 2025-12-24 | 189.00 | 191.00 | 187.50 | 190.00 | 185.22 | 2,303,744 |
| 2025-12-23 | 187.50 | 190.00 | 187.00 | 189.00 | 184.24 | 2,376,044 |
| 2025-12-22 | 183.00 | 188.50 | 183.00 | 186.50 | 181.80 | 2,985,259 |
| 2025-12-19 | 184.00 | 184.50 | 180.50 | 182.50 | 177.91 | 2,530,215 |
| 2025-12-18 | 186.00 | 187.00 | 183.00 | 184.00 | 179.37 | 1,836,031 |
| 2025-12-17 | 184.00 | 187.00 | 183.50 | 186.00 | 181.32 | 1,563,550 |
| 2025-12-16 | 185.00 | 185.00 | 182.50 | 184.00 | 179.37 | 1,726,233 |
| 2025-12-15 | 184.00 | 185.50 | 178.00 | 185.00 | 180.34 | 5,910,597 |
| 2025-12-12 | 181.00 | 187.00 | 181.00 | 185.00 | 180.34 | 5,791,420 |
| 2025-12-11 | 178.00 | 178.50 | 174.00 | 177.00 | 172.54 | 2,702,549 |
| 2025-12-09 | 180.00 | 180.50 | 178.00 | 178.00 | 173.52 | 2,339,017 |
| 2025-12-08 | 183.50 | 186.00 | 180.00 | 180.50 | 175.96 | 3,029,387 |
| 2025-12-04 | 187.50 | 188.50 | 183.50 | 184.00 | 179.37 | 3,210,881 |
| 2025-12-03 | 187.50 | 191.50 | 187.00 | 188.00 | 183.27 | 3,299,338 |
| 2025-12-02 | 190.00 | 190.00 | 186.50 | 187.50 | 182.78 | 2,440,193 |
| 2025-12-01 | 186.50 | 191.50 | 186.50 | 190.50 | 185.70 | 3,346,763 |
| 2025-11-28 | 187.00 | 188.50 | 185.50 | 186.50 | 181.80 | 1,931,443 |
| 2025-11-27 | 185.50 | 187.00 | 185.50 | 186.50 | 181.80 | 1,658,445 |
| 2025-11-26 | 187.00 | 187.50 | 184.00 | 186.00 | 181.32 | 1,809,299 |
| 2025-11-25 | 186.00 | 187.50 | 183.50 | 184.50 | 179.86 | 1,947,175 |
| 2025-11-24 | 181.00 | 186.00 | 179.00 | 186.00 | 181.32 | 6,822,701 |
| 2025-11-21 | 182.50 | 183.00 | 179.00 | 183.00 | 178.39 | 3,857,382 |
| 2025-11-20 | 183.00 | 189.00 | 182.50 | 183.50 | 178.88 | 2,790,213 |
| 2025-11-19 | 186.00 | 186.50 | 182.00 | 182.50 | 177.91 | 2,407,057 |
| 2025-11-18 | 187.00 | 187.50 | 185.50 | 186.00 | 181.32 | 1,848,924 |
| 2025-11-17 | 186.00 | 189.50 | 185.50 | 188.50 | 183.75 | 2,923,775 |
| 2025-11-14 | 190.00 | 190.00 | 185.50 | 187.00 | 182.29 | 2,880,400 |
| 2025-11-13 | 190.50 | 193.00 | 190.00 | 190.50 | 185.70 | 1,449,089 |
| 2025-11-12 | 194.00 | 194.00 | 190.00 | 190.50 | 185.70 | 2,462,319 |
| 2025-11-11 | 195.50 | 197.00 | 192.50 | 193.00 | 188.14 | 1,826,811 |
| 2025-11-10 | 193.50 | 196.00 | 192.00 | 193.00 | 188.14 | 1,721,589 |
| 2025-11-07 | 192.50 | 195.00 | 192.00 | 193.00 | 188.14 | 1,026,687 |
| 2025-11-06 | 192.50 | 194.50 | 188.50 | 193.50 | 188.63 | 2,270,398 |
| 2025-11-05 | 197.00 | 197.00 | 189.50 | 191.00 | 186.19 | 4,630,652 |
| 2025-11-04 | 199.50 | 200.00 | 195.50 | 195.50 | 190.58 | 3,612,820 |
| 2025-11-03 | 204.00 | 204.00 | 199.00 | 199.50 | 194.48 | 2,878,681 |
| 2025-10-31 | 212.00 | 212.00 | 202.00 | 204.00 | 198.86 | 2,772,657 |
| 2025-10-30 | 204.00 | 216.00 | 204.00 | 212.00 | 206.66 | 4,879,744 |
| 2025-10-29 | 208.00 | 209.00 | 206.00 | 207.00 | 201.79 | 1,440,073 |
| 2025-10-28 | 209.00 | 213.00 | 208.00 | 209.00 | 203.74 | 2,317,541 |
| 2025-10-27 | 211.00 | 213.00 | 208.00 | 209.00 | 203.74 | 1,956,416 |
| 2025-10-24 | 208.00 | 211.00 | 207.00 | 209.00 | 203.74 | 2,238,650 |
| 2025-10-22 | 205.00 | 209.00 | 203.00 | 206.00 | 200.81 | 2,761,793 |
| 2025-10-21 | 208.00 | 208.00 | 205.00 | 206.00 | 200.81 | 1,401,722 |
| 2025-10-20 | 206.00 | 210.00 | 204.00 | 205.00 | 199.84 | 2,338,388 |
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.