Siam City Cement Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	134.50	134.50	133.50	134.50	107.63	17,900
2024-01-24	134.00	134.50	133.50	134.50	107.63	33,865
2024-01-23	133.50	134.50	133.00	134.00	107.23	33,562
2024-01-22	133.00	135.00	133.00	134.00	107.23	43,354
2024-01-19	134.00	135.50	134.00	135.00	108.03	24,515
2024-01-18	135.50	135.50	133.50	134.00	107.23	99,043
2024-01-17	137.50	137.50	134.00	135.50	108.43	89,181
2024-01-16	137.00	137.50	136.50	136.50	109.23	12,121
2024-01-15	136.50	138.00	136.50	137.50	110.03	40,217
2024-01-12	136.00	137.00	136.00	137.00	109.63	31,052
2024-01-11	137.00	137.50	136.00	136.00	108.83	41,446
2024-01-10	137.50	138.00	137.00	137.00	109.63	32,927
2024-01-09	137.50	138.00	137.50	137.50	110.03	25,798
2024-01-08	138.00	138.50	137.00	138.00	110.43	61,626
2024-01-05	138.00	138.50	137.50	138.00	110.43	41,165
2024-01-04	138.00	138.00	137.00	138.00	110.43	60,650
2024-01-03	136.50	138.00	136.00	138.00	110.43	59,240
2024-01-02	136.00	136.50	135.00	136.00	108.83	51,971
2023-12-28	135.00	136.00	134.50	135.50	108.43	61,431
2023-12-27	134.50	135.00	134.00	134.50	107.63	24,310
2023-12-26	133.50	134.50	133.50	134.50	107.63	32,207
2023-12-25	133.50	134.00	133.00	133.50	106.83	18,371
2023-12-22	133.50	134.00	133.00	133.00	106.43	16,941
2023-12-21	133.00	133.50	133.00	133.50	106.83	5,876
2023-12-20	132.50	133.50	132.50	133.00	106.43	34,000
2023-12-19	133.00	133.00	132.00	132.50	106.03	17,366
2023-12-18	132.00	133.00	132.00	132.50	106.03	51,086
2023-12-15	131.50	132.00	131.50	132.00	105.63	47,068
2023-12-14	131.00	132.00	131.00	131.00	104.83	28,356
2023-12-13	131.50	132.00	130.50	131.00	104.83	87,605
2023-12-12	131.50	132.00	131.00	132.00	105.63	78,489
2023-12-08	132.00	132.00	131.00	132.00	105.63	24,230
2023-12-07	131.50	132.00	131.00	131.50	105.23	30,046
2023-12-06	132.00	133.00	131.50	132.00	105.63	135,416
2023-12-04	132.00	132.00	131.50	131.50	105.23	62,800
2023-12-01	132.00	132.00	131.50	132.00	105.63	57,751
2023-11-30	132.00	132.00	131.50	131.50	105.23	38,450
2023-11-29	132.00	132.00	131.50	131.50	105.23	23,595
2023-11-28	132.50	132.50	131.50	132.00	105.63	46,001
2023-11-27	132.50	132.50	131.50	131.50	105.23	40,551
2023-11-24	132.00	132.50	132.00	132.00	105.63	5,251
2023-11-23	132.00	133.00	132.00	132.50	106.03	22,826
2023-11-22	132.00	132.50	131.50	132.00	105.63	24,812
2023-11-21	133.00	133.00	131.50	132.00	105.63	103,507
2023-11-20	133.00	133.00	131.50	133.00	106.43	159,305
2023-11-17	132.00	133.00	132.00	133.00	106.43	19,585
2023-11-16	132.50	132.50	132.00	132.50	106.03	66,724
2023-11-15	132.50	133.00	132.00	132.50	106.03	37,570
2023-11-14	132.50	132.50	131.50	132.50	106.03	15,022
2023-11-13	131.50	132.00	131.50	131.50	105.23	21,941
2023-11-10	132.50	132.50	132.00	132.00	105.63	20,079
2023-11-09	131.50	133.00	131.50	133.00	106.43	24,870
2023-11-08	131.00	133.00	131.00	133.00	106.43	28,263
2023-11-07	131.50	133.00	131.00	132.50	106.03	95,059
2023-11-06	134.50	135.00	131.50	131.50	105.23	111,271
2023-11-03	133.50	134.50	132.50	134.50	107.63	94,703
2023-11-02	133.00	133.50	132.50	133.50	106.83	22,194
2023-11-01	133.00	134.00	132.50	132.50	106.03	28,570
2023-10-31	132.50	133.50	132.00	133.50	106.83	53,160
2023-10-30	131.00	133.00	131.00	133.00	106.43	28,579

← NewerPage 12 of 21 · 1,212 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.