The Siam Cement Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 156.00 | 159.00 | 156.00 | 156.50 | 148.24 | 2,308,364 |
| 2025-01-20 | 157.00 | 157.00 | 154.50 | 155.00 | 146.82 | 1,077,945 |
| 2025-01-17 | 155.50 | 158.50 | 154.50 | 156.00 | 147.76 | 2,146,119 |
| 2025-01-16 | 158.00 | 159.00 | 155.50 | 156.00 | 147.76 | 2,128,195 |
| 2025-01-15 | 152.00 | 158.50 | 151.50 | 158.00 | 149.66 | 3,437,853 |
| 2025-01-14 | 153.00 | 155.00 | 151.50 | 151.50 | 143.50 | 3,075,065 |
| 2025-01-13 | 153.00 | 154.00 | 150.50 | 151.50 | 143.50 | 3,145,893 |
| 2025-01-10 | 154.00 | 156.00 | 153.00 | 154.00 | 145.87 | 3,420,079 |
| 2025-01-09 | 161.00 | 161.00 | 154.00 | 154.00 | 145.87 | 4,211,458 |
| 2025-01-08 | 165.50 | 165.50 | 159.00 | 160.50 | 152.03 | 4,360,007 |
| 2025-01-07 | 161.50 | 165.50 | 161.50 | 165.50 | 156.76 | 2,489,500 |
| 2025-01-06 | 167.00 | 168.00 | 160.50 | 161.50 | 152.97 | 2,825,996 |
| 2025-01-03 | 168.00 | 168.50 | 165.50 | 166.00 | 157.23 | 1,683,815 |
| 2025-01-02 | 168.00 | 169.50 | 166.50 | 168.00 | 159.13 | 1,778,664 |
| 2024-12-30 | 171.00 | 172.00 | 168.00 | 168.00 | 159.13 | 1,900,956 |
| 2024-12-27 | 169.00 | 171.50 | 168.50 | 170.00 | 161.02 | 2,065,933 |
| 2024-12-26 | 171.50 | 172.50 | 169.00 | 169.50 | 160.55 | 1,732,443 |
| 2024-12-25 | 171.00 | 172.50 | 170.50 | 171.50 | 162.44 | 905,590 |
| 2024-12-24 | 167.50 | 171.00 | 167.00 | 171.00 | 161.97 | 4,625,181 |
| 2024-12-23 | 164.00 | 167.50 | 161.50 | 167.50 | 158.66 | 6,605,409 |
| 2024-12-20 | 166.00 | 166.50 | 163.50 | 163.50 | 154.87 | 4,953,978 |
| 2024-12-19 | 165.00 | 168.50 | 165.00 | 166.50 | 157.71 | 4,656,932 |
| 2024-12-18 | 167.50 | 171.00 | 166.00 | 167.00 | 158.18 | 4,362,076 |
| 2024-12-17 | 172.50 | 173.00 | 166.50 | 166.50 | 157.71 | 4,499,315 |
| 2024-12-16 | 174.00 | 175.00 | 172.00 | 173.50 | 164.34 | 1,977,706 |
| 2024-12-13 | 175.00 | 177.50 | 174.00 | 174.00 | 164.81 | 2,207,886 |
| 2024-12-12 | 175.50 | 177.50 | 174.50 | 176.00 | 166.71 | 4,067,917 |
| 2024-12-11 | 179.00 | 181.50 | 172.50 | 173.00 | 163.87 | 7,043,257 |
| 2024-12-09 | 183.50 | 183.50 | 179.00 | 179.00 | 169.55 | 2,929,823 |
| 2024-12-06 | 182.50 | 184.00 | 182.00 | 183.50 | 173.81 | 2,438,027 |
| 2024-12-04 | 185.00 | 188.00 | 183.00 | 183.00 | 173.34 | 3,537,369 |
| 2024-12-03 | 183.00 | 185.00 | 182.00 | 184.00 | 174.28 | 3,351,532 |
| 2024-12-02 | 183.50 | 184.50 | 180.00 | 182.00 | 172.39 | 6,060,728 |
| 2024-11-29 | 184.50 | 186.50 | 183.00 | 183.50 | 173.81 | 2,231,246 |
| 2024-11-28 | 188.00 | 189.00 | 184.00 | 185.00 | 175.23 | 3,030,252 |
| 2024-11-27 | 189.00 | 189.50 | 187.00 | 187.50 | 177.60 | 2,688,169 |
| 2024-11-26 | 193.00 | 193.00 | 190.00 | 190.50 | 180.44 | 1,518,823 |
| 2024-11-25 | 194.50 | 194.50 | 190.50 | 193.00 | 182.81 | 7,617,808 |
| 2024-11-22 | 196.00 | 197.00 | 189.00 | 192.00 | 181.86 | 5,146,976 |
| 2024-11-21 | 195.50 | 197.50 | 194.00 | 195.50 | 185.18 | 3,506,209 |
| 2024-11-20 | 196.00 | 197.50 | 191.50 | 192.00 | 181.86 | 3,021,521 |
| 2024-11-19 | 195.00 | 199.00 | 195.00 | 196.50 | 186.12 | 3,057,994 |
| 2024-11-18 | 188.50 | 195.00 | 187.50 | 193.50 | 183.28 | 4,480,717 |
| 2024-11-15 | 194.00 | 194.50 | 186.50 | 187.00 | 177.13 | 5,225,660 |
| 2024-11-14 | 195.50 | 196.50 | 194.00 | 194.00 | 183.76 | 3,942,770 |
| 2024-11-13 | 196.50 | 197.50 | 196.00 | 196.00 | 185.65 | 986,029 |
| 2024-11-12 | 198.50 | 199.50 | 196.50 | 197.00 | 186.60 | 1,805,772 |
| 2024-11-11 | 197.00 | 200.00 | 196.50 | 198.00 | 187.55 | 1,769,501 |
| 2024-11-08 | 200.00 | 201.00 | 196.50 | 197.00 | 186.60 | 5,619,018 |
| 2024-11-07 | 200.00 | 203.00 | 200.00 | 200.00 | 189.44 | 1,813,300 |
| 2024-11-06 | 206.00 | 207.00 | 200.00 | 200.00 | 189.44 | 2,812,661 |
| 2024-11-05 | 210.00 | 210.00 | 206.00 | 207.00 | 196.07 | 2,613,515 |
| 2024-11-04 | 210.00 | 212.00 | 208.00 | 210.00 | 198.91 | 1,417,737 |
| 2024-11-01 | 210.00 | 211.00 | 208.00 | 209.00 | 197.96 | 1,451,675 |
| 2024-10-31 | 205.00 | 212.00 | 201.00 | 210.00 | 198.91 | 3,246,771 |
| 2024-10-30 | 206.00 | 207.00 | 205.00 | 205.00 | 194.18 | 1,190,872 |
| 2024-10-29 | 205.00 | 210.00 | 205.00 | 207.00 | 196.07 | 2,160,746 |
| 2024-10-28 | 203.00 | 207.00 | 202.00 | 204.00 | 193.23 | 1,736,462 |
| 2024-10-25 | 209.00 | 209.00 | 203.00 | 204.00 | 193.23 | 1,981,870 |
| 2024-10-24 | 209.00 | 211.00 | 207.00 | 207.00 | 196.07 | 1,418,661 |
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.