Siam City Cement Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 151.50 | 152.00 | 151.50 | 151.50 | 151.50 | 22,452 |
| 2026-10-14 | 152.00 | 152.00 | 151.50 | 151.50 | 151.50 | 50,824 |
| 2026-10-12 | 152.00 | 152.00 | 151.50 | 151.50 | 151.50 | 24,111 |
| 2026-10-09 | 152.00 | 152.00 | 151.00 | 151.50 | 151.50 | 20,656 |
| 2026-10-08 | 152.00 | 152.00 | 151.00 | 151.50 | 151.50 | 38,766 |
| 2026-10-07 | 151.50 | 152.00 | 151.00 | 152.00 | 152.00 | 68,394 |
| 2026-10-06 | 151.50 | 152.00 | 151.00 | 152.00 | 152.00 | 30,039 |
| 2026-10-05 | 152.50 | 152.50 | 151.50 | 152.00 | 152.00 | 9,844 |
| 2026-10-02 | 152.00 | 152.50 | 151.00 | 152.00 | 152.00 | 47,415 |
| 2026-10-01 | 152.50 | 152.50 | 151.50 | 152.00 | 152.00 | 27,737 |
| 2026-09-30 | 154.00 | 154.00 | 151.50 | 151.50 | 151.50 | 106,200 |
| 2026-09-29 | 154.00 | 154.50 | 153.00 | 153.50 | 153.50 | 91,400 |
| 2026-09-28 | 155.50 | 156.00 | 153.50 | 154.00 | 154.00 | 70,300 |
| 2026-09-25 | 155.00 | 156.00 | 155.00 | 155.00 | 155.00 | 17,903 |
| 2026-09-24 | 156.00 | 156.50 | 154.50 | 155.00 | 155.00 | 88,429 |
| 2026-09-23 | 154.50 | 156.00 | 154.00 | 155.50 | 155.50 | 142,764 |
| 2026-09-22 | 154.50 | 154.50 | 153.50 | 154.00 | 154.00 | 29,783 |
| 2026-09-21 | 154.00 | 154.00 | 153.00 | 153.50 | 153.50 | 30,368 |
| 2026-09-18 | 152.50 | 155.00 | 152.00 | 155.00 | 155.00 | 221,018 |
| 2026-09-17 | 152.00 | 153.00 | 152.00 | 152.00 | 152.00 | 35,414 |
| 2026-09-16 | 152.50 | 153.00 | 152.00 | 153.00 | 153.00 | 48,251 |
| 2026-09-15 | 152.50 | 153.00 | 152.50 | 152.50 | 152.50 | 40,328 |
| 2026-09-14 | 153.00 | 153.50 | 152.50 | 152.50 | 152.50 | 44,239 |
| 2026-09-11 | 154.50 | 154.50 | 153.50 | 154.00 | 154.00 | 30,438 |
| 2026-09-10 | 154.50 | 155.00 | 153.50 | 154.50 | 154.50 | 57,508 |
| 2026-09-09 | 153.00 | 154.50 | 153.00 | 154.00 | 154.00 | 77,439 |
| 2026-09-08 | 152.50 | 153.50 | 152.50 | 153.00 | 153.00 | 23,503 |
| 2026-09-07 | 152.50 | 152.50 | 152.00 | 152.50 | 152.50 | 46,960 |
| 2026-09-04 | 152.50 | 152.50 | 152.00 | 152.50 | 152.50 | 18,168 |
| 2026-09-03 | 152.50 | 152.50 | 151.50 | 152.00 | 152.00 | 38,493 |
| 2026-09-02 | 153.00 | 153.00 | 152.00 | 152.50 | 152.50 | 56,157 |
| 2026-09-01 | 154.50 | 154.50 | 152.00 | 152.00 | 152.00 | 57,160 |
| 2026-08-31 | 154.00 | 154.50 | 153.00 | 154.50 | 154.50 | 61,544 |
| 2026-08-28 | 155.00 | 155.00 | 153.50 | 154.50 | 154.50 | 23,511 |
| 2026-08-27 | 153.00 | 155.50 | 153.00 | 155.00 | 155.00 | 1,759,699 |
| 2026-08-26 | 153.50 | 155.50 | 152.00 | 154.50 | 154.50 | 232,571 |
| 2026-08-25 | 152.00 | 154.00 | 151.50 | 153.00 | 153.00 | 172,577 |
| 2026-08-24 | 153.50 | 154.00 | 151.50 | 152.00 | 152.00 | 82,860 |
| 2026-08-21 | 150.00 | 156.00 | 150.00 | 153.50 | 153.50 | 362,406 |
| 2026-08-20 | 148.50 | 150.50 | 148.50 | 148.50 | 148.50 | 138,187 |
| 2026-08-19 | 150.00 | 150.00 | 148.00 | 148.50 | 148.50 | 242,492 |
| 2026-08-18 | 149.00 | 149.50 | 148.00 | 149.00 | 149.00 | 340,256 |
| 2026-08-17 | 153.50 | 155.00 | 153.50 | 154.50 | 150.50 | 434,428 |
| 2026-08-14 | 154.00 | 154.50 | 153.00 | 153.50 | 149.53 | 215,934 |
| 2026-08-13 | 154.00 | 154.50 | 153.00 | 154.00 | 150.01 | 153,680 |
| 2026-08-11 | 155.00 | 155.50 | 153.00 | 153.00 | 149.04 | 190,865 |
| 2026-08-10 | 154.50 | 156.00 | 154.00 | 155.00 | 150.99 | 210,896 |
| 2026-08-07 | 154.50 | 156.00 | 154.00 | 154.00 | 150.01 | 204,455 |
| 2026-08-06 | 153.00 | 154.50 | 152.00 | 154.50 | 150.50 | 263,190 |
| 2026-08-05 | 150.00 | 151.50 | 150.00 | 151.50 | 147.58 | 86,110 |
| 2026-08-04 | 149.50 | 151.00 | 149.50 | 150.00 | 146.12 | 68,481 |
| 2026-08-03 | 149.00 | 150.00 | 148.50 | 149.50 | 145.63 | 50,088 |
| 2026-07-31 | 150.00 | 150.00 | 148.50 | 149.00 | 145.14 | 164,897 |
| 2026-07-30 | 149.00 | 149.50 | 148.50 | 149.50 | 145.63 | 35,978 |
| 2026-07-27 | 149.00 | 149.50 | 149.00 | 149.00 | 145.14 | 48,709 |
| 2026-07-24 | 148.50 | 149.00 | 148.50 | 149.00 | 145.14 | 44,127 |
| 2026-07-23 | 150.00 | 150.00 | 148.50 | 149.50 | 145.63 | 76,355 |
| 2026-07-22 | 150.00 | 150.00 | 149.00 | 149.00 | 145.14 | 13,958 |
| 2026-07-21 | 149.50 | 150.00 | 149.00 | 149.50 | 145.63 | 44,181 |
| 2026-07-20 | 148.50 | 149.50 | 148.00 | 149.00 | 145.14 | 105,738 |
Page 1 of 3 · 121 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-18 | 4.0000 THB |
| 2026-03-05 | 7.0000 THB |
| 2025-08-21 | 4.0000 THB |
| 2025-03-12 | 7.0000 THB |
| 2024-08-15 | 4.0000 THB |
| 2024-02-22 | 7.0000 THB |
| 2023-02-23 | 9.0000 THB |
| 2022-02-24 | 9.0000 THB |
| 2021-02-24 | 9.0000 THB |
| 2020-03-04 | 4.0000 THB |
| 2019-08-13 | 4.0000 THB |
| 2019-04-03 | 4.0000 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.