The Siam Cement Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 213.00 | 214.00 | 206.00 | 208.00 | 197.02 | 2,300,352 |
| 2024-10-21 | 212.00 | 213.00 | 210.00 | 211.00 | 199.86 | 485,737 |
| 2024-10-18 | 210.00 | 214.00 | 210.00 | 212.00 | 200.81 | 1,507,048 |
| 2024-10-17 | 217.00 | 218.00 | 209.00 | 210.00 | 198.91 | 3,779,119 |
| 2024-10-16 | 213.00 | 219.00 | 213.00 | 216.00 | 204.59 | 3,383,479 |
| 2024-10-15 | 223.00 | 224.00 | 213.00 | 214.00 | 202.70 | 5,134,615 |
| 2024-10-11 | 239.00 | 239.00 | 225.00 | 225.00 | 213.12 | 8,851,477 |
| 2024-10-10 | 242.00 | 243.00 | 240.00 | 240.00 | 227.33 | 1,212,761 |
| 2024-10-09 | 244.00 | 244.00 | 242.00 | 242.00 | 229.22 | 1,380,933 |
| 2024-10-08 | 243.00 | 245.00 | 242.00 | 243.00 | 230.17 | 1,373,284 |
| 2024-10-07 | 242.00 | 246.00 | 241.00 | 246.00 | 233.01 | 2,425,543 |
| 2024-10-04 | 242.00 | 244.00 | 239.00 | 242.00 | 229.22 | 2,435,218 |
| 2024-10-03 | 242.00 | 245.00 | 242.00 | 244.00 | 231.12 | 1,602,517 |
| 2024-10-02 | 242.00 | 245.00 | 240.00 | 245.00 | 232.06 | 2,864,389 |
| 2024-10-01 | 242.00 | 245.00 | 242.00 | 244.00 | 231.12 | 1,823,992 |
| 2024-09-30 | 241.00 | 245.00 | 240.00 | 241.00 | 228.27 | 2,138,381 |
| 2024-09-27 | 239.00 | 245.00 | 239.00 | 243.00 | 230.17 | 3,577,417 |
| 2024-09-26 | 247.00 | 247.00 | 238.00 | 238.00 | 225.43 | 3,870,310 |
| 2024-09-25 | 244.00 | 255.00 | 243.00 | 246.00 | 233.01 | 10,475,040 |
| 2024-09-24 | 232.00 | 240.00 | 230.00 | 239.00 | 226.38 | 4,366,665 |
| 2024-09-23 | 235.00 | 236.00 | 229.00 | 232.00 | 219.75 | 5,492,527 |
| 2024-09-20 | 242.00 | 243.00 | 238.00 | 238.00 | 225.43 | 2,563,570 |
| 2024-09-19 | 240.00 | 242.00 | 239.00 | 241.00 | 228.27 | 1,517,144 |
| 2024-09-18 | 241.00 | 242.00 | 238.00 | 239.00 | 226.38 | 2,354,255 |
| 2024-09-17 | 248.00 | 248.00 | 241.00 | 241.00 | 228.27 | 1,841,404 |
| 2024-09-16 | 242.00 | 249.00 | 240.00 | 249.00 | 235.85 | 4,692,690 |
| 2024-09-13 | 238.00 | 242.00 | 238.00 | 241.00 | 228.27 | 1,475,611 |
| 2024-09-12 | 240.00 | 241.00 | 236.00 | 237.00 | 224.49 | 995,250 |
| 2024-09-11 | 242.00 | 243.00 | 237.00 | 239.00 | 226.38 | 3,448,023 |
| 2024-09-10 | 248.00 | 248.00 | 242.00 | 242.00 | 229.22 | 3,402,448 |
| 2024-09-09 | 247.00 | 249.00 | 245.00 | 247.00 | 233.96 | 4,120,886 |
| 2024-09-06 | 243.00 | 249.00 | 242.00 | 249.00 | 235.85 | 4,810,044 |
| 2024-09-05 | 230.00 | 239.00 | 229.00 | 239.00 | 226.38 | 5,752,878 |
| 2024-09-04 | 225.00 | 228.00 | 225.00 | 228.00 | 215.96 | 1,609,285 |
| 2024-09-03 | 228.00 | 229.00 | 226.00 | 227.00 | 215.01 | 752,003 |
| 2024-09-02 | 228.00 | 229.00 | 226.00 | 228.00 | 215.96 | 1,640,959 |
| 2024-08-30 | 224.00 | 230.00 | 222.00 | 230.00 | 217.86 | 3,682,832 |
| 2024-08-29 | 223.00 | 224.00 | 221.00 | 224.00 | 212.17 | 855,633 |
| 2024-08-28 | 224.00 | 224.00 | 220.00 | 223.00 | 211.22 | 1,785,354 |
| 2024-08-27 | 221.00 | 224.00 | 219.00 | 222.00 | 210.28 | 1,901,701 |
| 2024-08-26 | 213.00 | 222.00 | 213.00 | 221.00 | 209.33 | 2,760,032 |
| 2024-08-23 | 209.00 | 212.00 | 209.00 | 211.00 | 199.86 | 1,261,702 |
| 2024-08-22 | 210.00 | 210.00 | 208.00 | 209.00 | 197.96 | 541,440 |
| 2024-08-21 | 206.00 | 210.00 | 205.00 | 209.00 | 197.96 | 1,071,536 |
| 2024-08-20 | 209.00 | 212.00 | 205.00 | 205.00 | 194.18 | 2,405,932 |
| 2024-08-19 | 206.00 | 209.00 | 204.00 | 208.00 | 197.02 | 1,443,799 |
| 2024-08-16 | 197.50 | 206.00 | 197.50 | 205.00 | 194.18 | 2,089,471 |
| 2024-08-15 | 196.50 | 198.00 | 195.50 | 197.00 | 186.60 | 1,409,720 |
| 2024-08-14 | 199.50 | 201.00 | 195.50 | 196.50 | 186.12 | 2,189,631 |
| 2024-08-13 | 197.00 | 201.00 | 196.50 | 199.00 | 188.49 | 1,945,237 |
| 2024-08-09 | 202.00 | 202.00 | 196.50 | 196.50 | 186.12 | 1,885,530 |
| 2024-08-08 | 201.00 | 202.00 | 198.50 | 199.50 | 188.97 | 1,560,053 |
| 2024-08-07 | 201.00 | 204.00 | 200.00 | 201.00 | 190.39 | 1,282,022 |
| 2024-08-06 | 208.00 | 208.00 | 202.00 | 202.00 | 188.97 | 2,884,430 |
| 2024-08-05 | 216.00 | 217.00 | 206.00 | 206.00 | 192.71 | 3,137,045 |
| 2024-08-02 | 219.00 | 220.00 | 217.00 | 217.00 | 203.00 | 1,671,143 |
| 2024-08-01 | 222.00 | 223.00 | 220.00 | 220.00 | 205.80 | 554,235 |
| 2024-07-31 | 219.00 | 223.00 | 218.00 | 221.00 | 206.74 | 2,561,255 |
| 2024-07-30 | 225.00 | 226.00 | 218.00 | 218.00 | 203.93 | 2,024,961 |
| 2024-07-26 | 225.00 | 227.00 | 224.00 | 226.00 | 211.42 | 635,947 |
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.