The Siam Cement Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 190.00 | 192.00 | 188.50 | 191.00 | 183.91 | 4,783,270 |
| 2025-07-18 | 190.00 | 190.00 | 187.50 | 189.00 | 181.98 | 3,680,212 |
| 2025-07-17 | 181.50 | 190.00 | 180.50 | 190.00 | 182.95 | 8,457,220 |
| 2025-07-16 | 179.00 | 181.50 | 178.00 | 179.50 | 172.84 | 3,670,177 |
| 2025-07-15 | 179.50 | 179.50 | 176.00 | 179.00 | 172.36 | 3,436,520 |
| 2025-07-14 | 176.00 | 179.50 | 175.50 | 179.50 | 172.84 | 3,968,129 |
| 2025-07-11 | 172.00 | 178.50 | 172.00 | 176.00 | 169.47 | 7,866,911 |
| 2025-07-09 | 170.00 | 171.50 | 169.00 | 170.50 | 164.17 | 2,480,063 |
| 2025-07-08 | 169.00 | 170.50 | 167.00 | 170.00 | 163.69 | 2,920,620 |
| 2025-07-07 | 169.50 | 171.50 | 166.50 | 171.00 | 164.65 | 2,654,118 |
| 2025-07-04 | 171.50 | 172.00 | 169.00 | 170.50 | 164.17 | 1,848,884 |
| 2025-07-03 | 172.00 | 174.00 | 171.50 | 172.00 | 165.62 | 1,816,734 |
| 2025-07-02 | 170.00 | 172.00 | 168.50 | 172.00 | 165.62 | 2,597,895 |
| 2025-07-01 | 168.00 | 172.00 | 167.00 | 170.00 | 163.69 | 3,548,630 |
| 2025-06-30 | 167.00 | 169.00 | 164.00 | 168.00 | 161.76 | 3,473,036 |
| 2025-06-27 | 169.00 | 169.00 | 165.00 | 166.50 | 160.32 | 2,716,657 |
| 2025-06-26 | 166.50 | 170.00 | 166.50 | 168.50 | 162.25 | 2,912,419 |
| 2025-06-25 | 166.00 | 169.00 | 164.00 | 168.00 | 161.76 | 4,241,877 |
| 2025-06-24 | 160.00 | 166.00 | 159.50 | 166.00 | 159.84 | 6,538,990 |
| 2025-06-23 | 153.50 | 158.00 | 152.50 | 155.50 | 149.73 | 3,066,234 |
| 2025-06-20 | 156.00 | 160.50 | 156.00 | 156.00 | 150.21 | 8,243,331 |
| 2025-06-19 | 165.50 | 166.00 | 157.00 | 157.50 | 151.65 | 4,590,994 |
| 2025-06-18 | 169.50 | 169.50 | 165.00 | 167.50 | 161.28 | 4,028,426 |
| 2025-06-17 | 168.50 | 169.50 | 166.00 | 167.50 | 161.28 | 2,255,985 |
| 2025-06-16 | 170.00 | 171.50 | 167.00 | 168.50 | 162.25 | 4,223,479 |
| 2025-06-13 | 171.00 | 172.00 | 168.50 | 169.50 | 163.21 | 5,289,225 |
| 2025-06-12 | 172.00 | 177.50 | 172.00 | 174.50 | 168.02 | 9,122,305 |
| 2025-06-11 | 164.00 | 171.50 | 163.50 | 169.00 | 162.73 | 5,099,662 |
| 2025-06-10 | 159.50 | 163.00 | 159.00 | 162.50 | 156.47 | 2,374,937 |
| 2025-06-09 | 163.50 | 165.50 | 158.00 | 158.50 | 152.62 | 3,732,168 |
| 2025-06-06 | 162.50 | 165.50 | 159.50 | 162.50 | 156.47 | 3,272,280 |
| 2025-06-05 | 161.50 | 165.00 | 161.50 | 163.00 | 156.95 | 2,928,463 |
| 2025-06-04 | 166.00 | 166.50 | 160.00 | 160.50 | 154.54 | 6,333,380 |
| 2025-05-30 | 171.50 | 172.00 | 166.00 | 166.00 | 159.84 | 6,670,922 |
| 2025-05-29 | 179.00 | 180.00 | 172.50 | 173.00 | 166.58 | 3,960,948 |
| 2025-05-28 | 169.50 | 178.50 | 169.50 | 177.00 | 170.43 | 8,567,271 |
| 2025-05-27 | 173.00 | 174.00 | 167.50 | 168.00 | 161.76 | 3,647,797 |
| 2025-05-26 | 172.00 | 174.00 | 170.00 | 173.50 | 167.06 | 3,931,144 |
| 2025-05-23 | 172.00 | 172.50 | 169.00 | 171.50 | 165.13 | 2,981,977 |
| 2025-05-22 | 168.00 | 170.50 | 167.50 | 170.00 | 163.69 | 2,924,335 |
| 2025-05-21 | 165.00 | 170.00 | 165.00 | 170.00 | 163.69 | 4,500,047 |
| 2025-05-20 | 167.00 | 167.50 | 162.50 | 164.50 | 158.39 | 4,535,785 |
| 2025-05-19 | 165.00 | 166.50 | 162.00 | 165.50 | 159.36 | 3,814,045 |
| 2025-05-16 | 168.50 | 169.00 | 165.00 | 165.50 | 159.36 | 3,481,644 |
| 2025-05-15 | 171.50 | 171.50 | 167.50 | 168.00 | 161.76 | 2,629,377 |
| 2025-05-14 | 175.00 | 176.50 | 169.00 | 170.00 | 163.69 | 4,568,873 |
| 2025-05-13 | 172.00 | 176.00 | 171.50 | 175.00 | 168.50 | 7,459,802 |
| 2025-05-09 | 168.00 | 169.50 | 165.50 | 168.50 | 162.25 | 4,356,130 |
| 2025-05-08 | 173.00 | 173.00 | 166.50 | 168.00 | 161.76 | 4,285,788 |
| 2025-05-07 | 169.50 | 173.50 | 167.00 | 172.00 | 165.62 | 7,401,331 |
| 2025-05-06 | 163.00 | 171.00 | 162.50 | 168.00 | 161.76 | 8,644,737 |
| 2025-05-02 | 161.50 | 164.50 | 160.00 | 160.50 | 154.54 | 6,808,258 |
| 2025-04-30 | 151.50 | 160.00 | 150.50 | 160.00 | 154.06 | 10,182,420 |
| 2025-04-29 | 151.00 | 152.00 | 149.00 | 151.50 | 145.88 | 2,656,225 |
| 2025-04-28 | 152.00 | 152.50 | 150.00 | 150.50 | 144.91 | 1,659,687 |
| 2025-04-25 | 150.00 | 153.50 | 148.00 | 152.00 | 146.36 | 3,255,137 |
| 2025-04-24 | 149.00 | 152.00 | 147.50 | 152.00 | 146.36 | 2,120,042 |
| 2025-04-23 | 153.00 | 154.00 | 149.50 | 150.00 | 144.43 | 2,425,831 |
| 2025-04-22 | 148.50 | 150.50 | 148.50 | 150.50 | 144.91 | 2,231,778 |
| 2025-04-21 | 154.00 | 154.50 | 149.00 | 149.00 | 143.47 | 2,574,998 |
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.