Siam City Cement Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 136.00 | 136.00 | 134.50 | 135.50 | 114.01 | 76,137 |
| 2024-04-24 | 136.00 | 136.50 | 136.00 | 136.00 | 114.44 | 22,901 |
| 2024-04-23 | 136.50 | 136.50 | 135.50 | 136.00 | 114.44 | 105,316 |
| 2024-04-22 | 137.50 | 138.00 | 136.50 | 136.50 | 114.86 | 57,429 |
| 2024-04-19 | 137.50 | 138.00 | 136.00 | 137.50 | 115.70 | 37,999 |
| 2024-04-18 | 137.00 | 139.00 | 137.00 | 139.00 | 116.96 | 51,872 |
| 2024-04-17 | 137.50 | 138.00 | 136.50 | 137.00 | 115.28 | 71,739 |
| 2024-04-11 | 140.50 | 140.50 | 138.00 | 139.00 | 116.96 | 58,429 |
| 2024-04-10 | 139.50 | 140.50 | 139.00 | 140.50 | 118.22 | 61,861 |
| 2024-04-09 | 137.00 | 139.50 | 137.00 | 139.50 | 117.38 | 87,859 |
| 2024-04-05 | 137.50 | 137.50 | 136.00 | 137.00 | 115.28 | 30,858 |
| 2024-04-04 | 137.00 | 137.50 | 136.00 | 137.00 | 115.28 | 29,397 |
| 2024-04-03 | 139.00 | 139.00 | 137.50 | 137.50 | 115.70 | 71,670 |
| 2024-04-02 | 140.00 | 140.00 | 138.50 | 138.50 | 116.54 | 48,134 |
| 2024-04-01 | 139.50 | 140.00 | 139.00 | 139.50 | 117.38 | 141,670 |
| 2024-03-29 | 140.00 | 140.50 | 139.50 | 139.50 | 117.38 | 12,913 |
| 2024-03-28 | 141.50 | 141.50 | 140.00 | 140.00 | 117.80 | 33,447 |
| 2024-03-27 | 139.50 | 141.50 | 139.50 | 141.50 | 119.06 | 64,462 |
| 2024-03-26 | 140.00 | 140.50 | 139.00 | 139.50 | 117.38 | 52,012 |
| 2024-03-25 | 139.00 | 141.00 | 139.00 | 140.00 | 117.80 | 53,924 |
| 2024-03-22 | 139.00 | 140.00 | 139.00 | 139.00 | 116.96 | 56,509 |
| 2024-03-21 | 141.00 | 141.00 | 139.00 | 140.00 | 117.80 | 204,835 |
| 2024-03-20 | 143.00 | 143.50 | 141.00 | 141.00 | 118.64 | 55,476 |
| 2024-03-19 | 142.50 | 144.00 | 141.00 | 143.00 | 120.33 | 157,020 |
| 2024-03-18 | 142.50 | 144.00 | 142.00 | 144.00 | 121.17 | 175,182 |
| 2024-03-15 | 141.50 | 143.50 | 141.50 | 143.50 | 120.75 | 253,986 |
| 2024-03-14 | 142.00 | 143.00 | 141.50 | 141.50 | 119.06 | 56,195 |
| 2024-03-13 | 140.50 | 143.00 | 140.50 | 143.00 | 120.33 | 270,358 |
| 2024-03-12 | 141.00 | 141.00 | 139.50 | 140.00 | 117.80 | 92,200 |
| 2024-03-11 | 140.00 | 141.00 | 140.00 | 141.00 | 118.64 | 138,748 |
| 2024-03-08 | 141.00 | 141.00 | 139.00 | 139.50 | 117.38 | 57,525 |
| 2024-03-07 | 140.00 | 141.00 | 139.50 | 141.00 | 118.64 | 189,651 |
| 2024-03-06 | 136.50 | 140.00 | 136.50 | 140.00 | 117.80 | 261,989 |
| 2024-03-05 | 135.50 | 137.50 | 135.00 | 137.50 | 115.70 | 272,901 |
| 2024-03-04 | 136.00 | 136.00 | 135.00 | 135.50 | 114.01 | 99,630 |
| 2024-03-01 | 136.00 | 136.00 | 134.50 | 135.50 | 114.01 | 87,537 |
| 2024-02-29 | 134.50 | 136.00 | 134.00 | 136.00 | 114.44 | 246,565 |
| 2024-02-28 | 133.50 | 135.00 | 133.50 | 134.50 | 113.17 | 189,559 |
| 2024-02-27 | 133.50 | 134.00 | 132.50 | 133.00 | 111.91 | 883,070 |
| 2024-02-23 | 134.50 | 134.50 | 134.00 | 134.00 | 112.75 | 788,337 |
| 2024-02-22 | 134.00 | 135.00 | 133.00 | 134.50 | 113.17 | 1,415,488 |
| 2024-02-21 | 144.00 | 144.00 | 143.00 | 143.00 | 114.44 | 658,601 |
| 2024-02-20 | 144.00 | 145.00 | 143.50 | 144.00 | 115.24 | 333,582 |
| 2024-02-19 | 142.00 | 144.50 | 141.50 | 144.00 | 115.24 | 977,408 |
| 2024-02-16 | 141.50 | 142.00 | 141.00 | 141.50 | 113.23 | 897,614 |
| 2024-02-15 | 141.00 | 141.50 | 140.50 | 141.00 | 112.83 | 987,351 |
| 2024-02-14 | 141.00 | 141.50 | 140.00 | 141.00 | 112.83 | 206,552 |
| 2024-02-13 | 141.00 | 141.00 | 140.00 | 140.50 | 112.43 | 260,655 |
| 2024-02-12 | 142.00 | 142.00 | 140.00 | 140.50 | 112.43 | 362,574 |
| 2024-02-09 | 138.50 | 140.00 | 138.50 | 140.00 | 112.03 | 46,364 |
| 2024-02-08 | 140.00 | 140.00 | 137.50 | 138.50 | 110.83 | 101,259 |
| 2024-02-07 | 138.50 | 140.00 | 138.50 | 140.00 | 112.03 | 114,161 |
| 2024-02-06 | 138.00 | 138.50 | 137.50 | 138.50 | 110.83 | 66,456 |
| 2024-02-05 | 136.00 | 138.50 | 136.00 | 137.00 | 109.63 | 94,444 |
| 2024-02-02 | 134.50 | 136.00 | 134.50 | 135.50 | 108.43 | 45,248 |
| 2024-02-01 | 134.00 | 135.00 | 133.50 | 134.50 | 107.63 | 68,827 |
| 2024-01-31 | 134.00 | 135.00 | 134.00 | 134.50 | 107.63 | 47,084 |
| 2024-01-30 | 134.50 | 134.50 | 133.50 | 133.50 | 106.83 | 76,454 |
| 2024-01-29 | 135.00 | 135.00 | 134.00 | 134.50 | 107.63 | 23,353 |
| 2024-01-26 | 134.00 | 135.00 | 134.00 | 135.00 | 108.03 | 45,947 |
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.