The Siam Cement Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 203.00 | 207.00 | 200.00 | 201.00 | 195.94 | 3,057,641 |
| 2025-10-16 | 203.00 | 208.00 | 203.00 | 204.00 | 198.86 | 2,542,010 |
| 2025-10-15 | 206.00 | 207.00 | 200.00 | 202.00 | 196.91 | 7,732,842 |
| 2025-10-14 | 211.00 | 213.00 | 206.00 | 206.00 | 200.81 | 3,078,390 |
| 2025-10-10 | 214.00 | 215.00 | 211.00 | 212.00 | 206.66 | 2,797,219 |
| 2025-10-09 | 217.00 | 218.00 | 213.00 | 213.00 | 207.64 | 6,454,014 |
| 2025-10-08 | 224.00 | 225.00 | 215.00 | 218.00 | 212.51 | 5,239,825 |
| 2025-10-07 | 226.00 | 226.00 | 222.00 | 223.00 | 217.39 | 1,850,256 |
| 2025-10-06 | 229.00 | 229.00 | 224.00 | 226.00 | 220.31 | 1,561,093 |
| 2025-10-03 | 228.00 | 229.00 | 227.00 | 229.00 | 223.24 | 2,232,090 |
| 2025-10-02 | 227.00 | 229.00 | 227.00 | 228.00 | 222.26 | 1,107,242 |
| 2025-10-01 | 228.00 | 229.00 | 226.00 | 227.00 | 221.29 | 2,696,233 |
| 2025-09-30 | 230.00 | 230.00 | 226.00 | 230.00 | 224.21 | 4,499,789 |
| 2025-09-29 | 228.00 | 230.00 | 226.00 | 230.00 | 224.21 | 2,027,515 |
| 2025-09-26 | 226.00 | 228.00 | 225.00 | 226.00 | 220.31 | 1,692,406 |
| 2025-09-25 | 223.00 | 228.00 | 222.00 | 228.00 | 222.26 | 2,969,801 |
| 2025-09-24 | 220.00 | 224.00 | 220.00 | 223.00 | 217.39 | 1,488,380 |
| 2025-09-23 | 223.00 | 224.00 | 220.00 | 220.00 | 214.46 | 2,541,609 |
| 2025-09-22 | 227.00 | 228.00 | 222.00 | 222.00 | 216.41 | 3,042,219 |
| 2025-09-19 | 228.00 | 229.00 | 226.00 | 226.00 | 220.31 | 3,361,477 |
| 2025-09-18 | 230.00 | 230.00 | 226.00 | 229.00 | 223.24 | 2,828,646 |
| 2025-09-17 | 229.00 | 231.00 | 228.00 | 230.00 | 224.21 | 1,823,069 |
| 2025-09-16 | 228.00 | 231.00 | 227.00 | 228.00 | 222.26 | 2,633,664 |
| 2025-09-15 | 228.00 | 228.00 | 226.00 | 227.00 | 221.29 | 2,080,150 |
| 2025-09-12 | 228.00 | 230.00 | 226.00 | 228.00 | 222.26 | 2,588,477 |
| 2025-09-11 | 226.00 | 228.00 | 225.00 | 227.00 | 221.29 | 2,542,295 |
| 2025-09-10 | 223.00 | 227.00 | 223.00 | 227.00 | 221.29 | 2,460,724 |
| 2025-09-09 | 224.00 | 224.00 | 219.00 | 222.00 | 216.41 | 2,453,018 |
| 2025-09-08 | 221.00 | 224.00 | 220.00 | 224.00 | 218.36 | 2,647,788 |
| 2025-09-05 | 215.00 | 221.00 | 214.00 | 219.00 | 213.49 | 2,915,671 |
| 2025-09-04 | 218.00 | 218.00 | 212.00 | 213.00 | 207.64 | 2,598,171 |
| 2025-09-03 | 218.00 | 220.00 | 216.00 | 217.00 | 211.54 | 2,266,805 |
| 2025-09-02 | 219.00 | 221.00 | 216.00 | 216.00 | 210.56 | 6,017,291 |
| 2025-09-01 | 215.00 | 215.00 | 212.00 | 215.00 | 209.59 | 3,136,075 |
| 2025-08-29 | 216.00 | 219.00 | 214.00 | 215.00 | 209.59 | 5,919,409 |
| 2025-08-28 | 215.00 | 217.00 | 214.00 | 214.00 | 208.61 | 2,786,564 |
| 2025-08-27 | 219.00 | 220.00 | 214.00 | 215.00 | 209.59 | 3,459,564 |
| 2025-08-26 | 224.00 | 225.00 | 218.00 | 219.00 | 213.49 | 6,811,428 |
| 2025-08-25 | 226.00 | 227.00 | 224.00 | 226.00 | 220.31 | 3,004,509 |
| 2025-08-22 | 226.00 | 227.00 | 222.00 | 223.00 | 217.39 | 3,888,043 |
| 2025-08-21 | 219.00 | 227.00 | 218.00 | 227.00 | 221.29 | 12,480,400 |
| 2025-08-20 | 202.00 | 219.00 | 202.00 | 216.00 | 210.56 | 8,484,253 |
| 2025-08-19 | 205.00 | 206.00 | 201.00 | 201.00 | 195.94 | 2,360,456 |
| 2025-08-18 | 203.00 | 208.00 | 201.00 | 205.00 | 199.84 | 3,831,021 |
| 2025-08-15 | 202.00 | 204.00 | 201.00 | 201.00 | 195.94 | 1,628,228 |
| 2025-08-14 | 204.00 | 204.00 | 200.00 | 202.00 | 196.91 | 1,784,506 |
| 2025-08-13 | 201.00 | 204.00 | 200.00 | 204.00 | 198.86 | 2,055,434 |
| 2025-08-08 | 203.00 | 204.00 | 201.00 | 203.00 | 195.46 | 1,565,298 |
| 2025-08-07 | 205.00 | 206.00 | 201.00 | 203.00 | 195.46 | 2,480,466 |
| 2025-08-06 | 204.00 | 208.00 | 203.00 | 205.00 | 197.39 | 3,768,851 |
| 2025-08-05 | 204.00 | 205.00 | 200.00 | 202.00 | 194.50 | 2,723,744 |
| 2025-08-04 | 198.00 | 204.00 | 197.50 | 203.00 | 195.46 | 3,506,188 |
| 2025-08-01 | 203.00 | 203.00 | 196.50 | 197.00 | 189.69 | 3,989,870 |
| 2025-07-31 | 201.00 | 202.00 | 197.00 | 201.00 | 193.54 | 9,190,795 |
| 2025-07-30 | 205.00 | 209.00 | 203.00 | 207.00 | 199.32 | 6,667,798 |
| 2025-07-29 | 200.00 | 205.00 | 196.50 | 205.00 | 197.39 | 4,780,612 |
| 2025-07-25 | 195.00 | 201.00 | 194.50 | 200.00 | 192.58 | 5,109,270 |
| 2025-07-24 | 193.00 | 197.50 | 193.00 | 195.50 | 188.24 | 4,346,695 |
| 2025-07-23 | 193.00 | 195.00 | 192.50 | 195.00 | 187.76 | 4,535,023 |
| 2025-07-22 | 191.50 | 193.50 | 191.00 | 192.50 | 185.35 | 3,295,488 |
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.