Siam City Cement Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 133.50 | 135.00 | 132.50 | 135.00 | 113.59 | 78,645 |
| 2024-07-24 | 132.50 | 134.00 | 131.50 | 134.00 | 112.75 | 66,644 |
| 2024-07-23 | 133.50 | 135.00 | 132.50 | 133.00 | 111.91 | 43,774 |
| 2024-07-19 | 134.00 | 134.00 | 132.50 | 134.00 | 112.75 | 54,244 |
| 2024-07-18 | 134.00 | 134.50 | 133.50 | 134.00 | 112.75 | 15,015 |
| 2024-07-17 | 135.00 | 135.50 | 134.00 | 134.00 | 112.75 | 7,660 |
| 2024-07-16 | 135.50 | 136.00 | 135.00 | 135.50 | 114.01 | 155,932 |
| 2024-07-15 | 136.00 | 136.00 | 134.50 | 136.00 | 114.44 | 81,390 |
| 2024-07-12 | 134.00 | 136.00 | 133.50 | 135.00 | 113.59 | 126,608 |
| 2024-07-11 | 133.50 | 133.50 | 133.00 | 133.50 | 112.33 | 41,832 |
| 2024-07-10 | 134.00 | 134.00 | 133.00 | 133.50 | 112.33 | 22,565 |
| 2024-07-09 | 134.50 | 134.50 | 133.00 | 134.00 | 112.75 | 110,422 |
| 2024-07-08 | 131.00 | 134.50 | 130.50 | 134.50 | 113.17 | 184,909 |
| 2024-07-05 | 131.00 | 131.00 | 130.00 | 130.50 | 109.81 | 27,255 |
| 2024-07-04 | 130.00 | 131.00 | 130.00 | 131.00 | 110.23 | 18,279 |
| 2024-07-03 | 130.00 | 130.00 | 129.00 | 130.00 | 109.39 | 39,445 |
| 2024-07-02 | 131.00 | 131.50 | 129.50 | 130.00 | 109.39 | 46,236 |
| 2024-07-01 | 129.50 | 131.00 | 129.00 | 131.00 | 110.23 | 58,139 |
| 2024-06-28 | 130.00 | 130.00 | 129.00 | 130.00 | 109.39 | 23,359 |
| 2024-06-27 | 129.00 | 130.00 | 129.00 | 129.50 | 108.97 | 38,169 |
| 2024-06-26 | 130.00 | 130.50 | 129.00 | 129.50 | 108.97 | 46,729 |
| 2024-06-25 | 131.00 | 131.00 | 129.50 | 130.50 | 109.81 | 45,712 |
| 2024-06-24 | 129.50 | 130.50 | 128.50 | 130.50 | 109.81 | 80,907 |
| 2024-06-21 | 128.00 | 130.50 | 127.50 | 130.50 | 109.81 | 146,517 |
| 2024-06-20 | 128.00 | 128.50 | 127.50 | 128.00 | 107.70 | 52,952 |
| 2024-06-19 | 129.50 | 129.50 | 127.50 | 128.00 | 107.70 | 111,792 |
| 2024-06-18 | 128.50 | 130.00 | 128.50 | 129.00 | 108.55 | 71,288 |
| 2024-06-17 | 130.00 | 130.50 | 128.00 | 129.00 | 108.55 | 105,852 |
| 2024-06-14 | 130.50 | 131.00 | 130.00 | 130.50 | 109.81 | 62,860 |
| 2024-06-13 | 130.50 | 132.00 | 130.50 | 130.50 | 109.81 | 55,378 |
| 2024-06-12 | 132.50 | 132.50 | 130.50 | 130.50 | 109.81 | 71,461 |
| 2024-06-11 | 132.00 | 132.00 | 131.00 | 131.00 | 110.23 | 73,164 |
| 2024-06-10 | 133.00 | 133.00 | 131.00 | 131.50 | 110.65 | 66,098 |
| 2024-06-07 | 131.50 | 132.50 | 131.50 | 132.50 | 111.49 | 47,557 |
| 2024-06-06 | 133.00 | 134.00 | 131.50 | 132.00 | 111.07 | 103,243 |
| 2024-06-05 | 133.50 | 133.50 | 132.00 | 133.00 | 111.91 | 77,393 |
| 2024-06-04 | 132.00 | 133.00 | 131.00 | 132.00 | 111.07 | 309,261 |
| 2024-05-31 | 134.00 | 134.50 | 132.00 | 132.50 | 111.49 | 457,198 |
| 2024-05-30 | 137.00 | 137.00 | 133.50 | 134.00 | 112.75 | 343,102 |
| 2024-05-29 | 137.00 | 138.50 | 137.00 | 137.50 | 115.70 | 85,306 |
| 2024-05-28 | 138.50 | 138.50 | 137.00 | 137.00 | 115.28 | 59,152 |
| 2024-05-27 | 138.50 | 139.00 | 138.00 | 138.00 | 116.12 | 33,811 |
| 2024-05-24 | 138.50 | 139.00 | 138.00 | 139.00 | 116.96 | 33,536 |
| 2024-05-23 | 138.50 | 139.00 | 138.00 | 139.00 | 116.96 | 56,747 |
| 2024-05-21 | 139.00 | 139.50 | 138.00 | 138.50 | 116.54 | 61,078 |
| 2024-05-20 | 138.00 | 139.50 | 138.00 | 139.00 | 116.96 | 25,248 |
| 2024-05-17 | 139.50 | 140.00 | 138.00 | 138.50 | 116.54 | 113,758 |
| 2024-05-16 | 140.00 | 140.00 | 139.00 | 139.50 | 117.38 | 36,700 |
| 2024-05-15 | 139.50 | 140.00 | 139.00 | 140.00 | 117.80 | 92,223 |
| 2024-05-14 | 139.00 | 139.50 | 138.50 | 139.50 | 117.38 | 85,336 |
| 2024-05-13 | 139.00 | 139.50 | 138.50 | 139.50 | 117.38 | 56,092 |
| 2024-05-10 | 138.00 | 139.00 | 138.00 | 139.00 | 116.96 | 36,229 |
| 2024-05-09 | 139.50 | 140.00 | 137.50 | 138.50 | 116.54 | 110,742 |
| 2024-05-08 | 139.00 | 140.00 | 139.00 | 140.00 | 117.80 | 74,271 |
| 2024-05-07 | 138.50 | 140.00 | 138.50 | 139.00 | 116.96 | 84,975 |
| 2024-05-03 | 138.50 | 139.00 | 138.00 | 138.50 | 116.54 | 29,758 |
| 2024-05-02 | 139.50 | 140.00 | 138.50 | 139.00 | 116.96 | 140,975 |
| 2024-04-30 | 139.00 | 139.50 | 138.00 | 139.00 | 116.96 | 223,209 |
| 2024-04-29 | 136.50 | 136.50 | 135.00 | 136.00 | 114.44 | 206,442 |
| 2024-04-26 | 135.00 | 136.00 | 134.50 | 135.50 | 114.01 | 112,275 |
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.