The Siam Cement Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-18 | 153.00 | 155.00 | 151.50 | 155.00 | 149.25 | 2,436,673 |
| 2025-04-17 | 151.50 | 154.50 | 149.50 | 152.50 | 146.84 | 3,117,579 |
| 2025-04-16 | 145.50 | 151.50 | 143.50 | 151.00 | 145.39 | 4,435,654 |
| 2025-04-11 | 147.00 | 148.00 | 143.00 | 143.50 | 138.17 | 2,086,266 |
| 2025-04-10 | 143.00 | 151.50 | 138.50 | 147.50 | 142.02 | 5,977,122 |
| 2025-04-09 | 130.00 | 137.50 | 128.00 | 136.00 | 130.95 | 4,521,885 |
| 2025-04-08 | 131.50 | 134.50 | 130.00 | 130.00 | 125.17 | 4,665,339 |
| 2025-04-04 | 146.50 | 146.50 | 138.50 | 138.50 | 133.36 | 4,485,799 |
| 2025-04-03 | 147.50 | 148.50 | 145.00 | 148.00 | 142.51 | 3,244,442 |
| 2025-04-02 | 150.50 | 151.50 | 148.00 | 149.00 | 143.47 | 2,974,194 |
| 2025-04-01 | 157.00 | 157.50 | 153.00 | 153.50 | 145.39 | 3,476,642 |
| 2025-03-31 | 159.50 | 162.00 | 156.00 | 156.00 | 147.76 | 6,654,899 |
| 2025-03-28 | 158.00 | 158.00 | 153.00 | 153.50 | 145.39 | 1,513,126 |
| 2025-03-27 | 155.00 | 158.00 | 154.00 | 158.00 | 149.66 | 2,778,221 |
| 2025-03-26 | 156.50 | 159.00 | 155.50 | 156.00 | 147.76 | 2,674,815 |
| 2025-03-25 | 164.50 | 164.50 | 155.50 | 156.00 | 147.76 | 5,240,138 |
| 2025-03-24 | 163.00 | 165.50 | 162.00 | 164.00 | 155.34 | 2,482,273 |
| 2025-03-21 | 167.00 | 168.00 | 162.50 | 163.00 | 154.39 | 4,192,803 |
| 2025-03-20 | 167.00 | 168.50 | 165.00 | 165.00 | 156.29 | 3,954,645 |
| 2025-03-19 | 166.50 | 172.00 | 165.00 | 167.50 | 158.66 | 5,776,580 |
| 2025-03-18 | 169.00 | 170.50 | 161.50 | 165.50 | 156.76 | 8,351,216 |
| 2025-03-17 | 173.00 | 177.00 | 166.50 | 169.50 | 160.55 | 8,715,043 |
| 2025-03-14 | 154.50 | 171.00 | 154.50 | 171.00 | 161.97 | 12,374,910 |
| 2025-03-13 | 155.50 | 159.50 | 154.00 | 154.00 | 145.87 | 5,347,234 |
| 2025-03-12 | 154.00 | 157.00 | 151.00 | 156.00 | 147.76 | 8,463,148 |
| 2025-03-11 | 143.50 | 154.50 | 143.50 | 153.50 | 145.39 | 6,456,994 |
| 2025-03-10 | 152.00 | 152.00 | 144.50 | 145.50 | 137.82 | 3,511,725 |
| 2025-03-07 | 150.00 | 153.00 | 147.50 | 152.00 | 143.97 | 5,208,337 |
| 2025-03-06 | 150.50 | 152.00 | 148.50 | 149.00 | 141.13 | 5,622,680 |
| 2025-03-05 | 136.00 | 150.00 | 136.00 | 150.00 | 142.08 | 8,894,144 |
| 2025-03-04 | 132.50 | 137.00 | 132.50 | 133.50 | 126.45 | 3,540,612 |
| 2025-03-03 | 128.00 | 136.50 | 127.00 | 134.00 | 126.92 | 5,739,047 |
| 2025-02-28 | 125.00 | 128.50 | 124.50 | 127.50 | 120.77 | 7,279,826 |
| 2025-02-27 | 136.50 | 137.00 | 124.50 | 127.50 | 120.77 | 7,813,631 |
| 2025-02-26 | 138.00 | 138.00 | 134.50 | 137.50 | 130.24 | 3,818,893 |
| 2025-02-25 | 141.00 | 142.00 | 138.00 | 138.00 | 130.71 | 2,798,259 |
| 2025-02-24 | 142.50 | 143.00 | 139.00 | 142.00 | 134.50 | 3,188,287 |
| 2025-02-21 | 142.50 | 143.50 | 140.50 | 141.50 | 134.03 | 1,983,560 |
| 2025-02-20 | 146.00 | 149.00 | 143.00 | 143.00 | 135.45 | 2,870,531 |
| 2025-02-19 | 148.50 | 149.50 | 146.50 | 147.00 | 139.24 | 2,459,163 |
| 2025-02-18 | 149.00 | 149.00 | 146.50 | 148.50 | 140.66 | 2,551,842 |
| 2025-02-17 | 148.00 | 151.00 | 146.50 | 149.00 | 141.13 | 3,699,858 |
| 2025-02-14 | 145.00 | 147.50 | 144.00 | 145.50 | 137.82 | 1,789,129 |
| 2025-02-13 | 147.00 | 148.50 | 144.50 | 144.50 | 136.87 | 1,958,172 |
| 2025-02-11 | 146.00 | 147.50 | 145.00 | 147.00 | 139.24 | 1,165,436 |
| 2025-02-10 | 147.00 | 147.00 | 142.50 | 145.50 | 137.82 | 3,342,081 |
| 2025-02-07 | 146.50 | 149.00 | 144.50 | 149.00 | 141.13 | 4,237,795 |
| 2025-02-06 | 149.50 | 150.00 | 146.00 | 146.00 | 138.29 | 2,510,869 |
| 2025-02-05 | 148.00 | 150.00 | 147.00 | 149.50 | 141.61 | 3,098,965 |
| 2025-02-04 | 151.00 | 152.00 | 147.00 | 147.50 | 139.71 | 3,833,250 |
| 2025-02-03 | 150.50 | 151.00 | 148.50 | 151.00 | 143.03 | 4,002,491 |
| 2025-01-31 | 157.00 | 158.50 | 154.00 | 154.00 | 145.87 | 3,681,915 |
| 2025-01-30 | 153.00 | 159.50 | 153.00 | 156.50 | 148.24 | 4,005,933 |
| 2025-01-29 | 153.50 | 156.00 | 153.00 | 153.50 | 145.39 | 2,057,815 |
| 2025-01-28 | 155.00 | 158.00 | 152.00 | 153.50 | 145.39 | 3,569,195 |
| 2025-01-27 | 156.00 | 157.00 | 154.00 | 154.50 | 146.34 | 1,926,133 |
| 2025-01-24 | 151.50 | 156.00 | 151.00 | 156.00 | 147.76 | 4,768,755 |
| 2025-01-23 | 154.50 | 155.00 | 150.00 | 150.00 | 142.08 | 2,583,441 |
| 2025-01-22 | 157.00 | 158.50 | 154.50 | 154.50 | 146.34 | 1,819,953 |
| 2025-01-21 | 156.00 | 159.00 | 156.00 | 156.50 | 148.24 | 2,308,364 |
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.