Siam City Cement Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	132.00	132.50	131.00	131.50	105.23	65,143
2023-10-26	133.00	133.00	131.50	132.00	105.63	21,849
2023-10-25	132.50	133.00	131.50	133.00	106.43	30,681
2023-10-24	132.50	132.50	131.00	132.50	106.03	56,859
2023-10-20	131.50	133.00	131.00	133.00	106.43	86,465
2023-10-19	132.50	133.00	131.50	131.50	105.23	48,694
2023-10-18	132.50	133.00	132.50	132.50	106.03	11,573
2023-10-17	133.00	133.00	132.50	132.50	106.03	26,601
2023-10-16	132.00	133.00	131.50	133.00	106.43	41,101
2023-10-12	133.50	133.50	131.50	131.50	105.23	33,048
2023-10-11	132.50	133.00	131.50	133.00	106.43	65,705
2023-10-10	131.00	132.50	131.00	132.50	106.03	28,389
2023-10-09	131.50	132.00	130.50	132.00	105.63	37,970
2023-10-06	131.50	132.50	131.00	131.00	104.83	34,964
2023-10-05	132.00	132.00	131.00	131.50	105.23	37,773
2023-10-04	131.50	132.00	130.50	131.00	104.83	92,434
2023-10-03	132.50	133.00	131.50	131.50	105.23	70,884
2023-10-02	133.00	134.00	132.50	132.50	106.03	36,817
2023-09-29	133.00	133.50	133.00	133.50	106.83	17,423
2023-09-28	133.50	134.00	133.00	133.00	106.43	11,704
2023-09-27	133.00	133.50	133.00	133.50	106.83	23,476
2023-09-26	134.50	134.50	133.00	133.00	106.43	106,424
2023-09-25	135.50	135.50	134.50	134.50	107.63	20,933
2023-09-22	135.50	135.50	134.50	135.00	108.03	39,121
2023-09-21	134.50	135.50	134.50	135.00	108.03	22,873
2023-09-20	135.00	135.50	134.50	134.50	107.63	21,560
2023-09-19	135.00	136.00	135.00	135.00	108.03	7,452
2023-09-18	135.00	136.00	134.50	135.00	108.03	81,949
2023-09-15	138.00	138.00	134.50	134.50	107.63	171,241
2023-09-14	136.50	138.00	136.50	138.00	110.43	41,831
2023-09-13	136.50	137.00	136.00	136.50	109.23	19,486
2023-09-12	136.50	137.00	136.00	136.00	108.83	48,849
2023-09-11	136.50	137.50	136.50	136.50	109.23	48,445
2023-09-08	138.00	138.00	136.50	137.00	109.63	22,442
2023-09-07	137.00	137.50	136.50	137.50	110.03	27,073
2023-09-06	137.50	138.00	137.00	138.00	110.43	34,210
2023-09-05	138.00	138.00	137.50	138.00	110.43	14,733
2023-09-04	137.00	138.00	137.00	138.00	110.43	24,099
2023-09-01	138.50	138.50	137.00	137.00	109.63	52,618
2023-08-31	139.00	139.00	138.00	138.50	110.83	61,042
2023-08-30	139.50	139.50	138.50	138.50	110.83	20,726
2023-08-29	138.50	139.50	138.50	138.50	110.83	38,833
2023-08-28	138.00	139.00	138.00	139.00	111.23	48,968
2023-08-25	138.50	138.50	138.00	138.50	110.83	15,821
2023-08-24	137.00	138.50	137.00	138.00	110.43	85,250
2023-08-23	137.00	138.00	136.50	137.00	109.63	57,691
2023-08-22	137.00	137.00	136.50	137.00	109.63	17,412
2023-08-21	137.50	137.50	136.00	136.50	109.23	43,183
2023-08-18	137.00	137.50	136.50	137.50	110.03	24,214
2023-08-17	136.00	137.00	136.00	136.50	109.23	22,936
2023-08-16	136.00	136.50	135.50	136.00	108.83	57,300
2023-08-15	137.50	137.50	136.00	136.50	109.23	154,344
2023-08-11	138.00	138.50	137.50	138.00	110.43	32,331
2023-08-10	138.50	138.50	137.50	138.00	110.43	25,000
2023-08-09	136.50	138.50	136.50	138.50	110.83	62,204
2023-08-08	137.50	138.50	137.00	137.00	109.63	48,588
2023-08-07	138.50	139.00	137.00	137.00	109.63	83,558
2023-08-04	138.00	139.00	137.50	139.00	111.23	17,940
2023-08-03	138.50	138.50	137.50	138.00	110.43	40,308
2023-08-02	138.00	139.00	137.50	139.00	111.23	120,072

← NewerPage 13 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.