Siam City Cement Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	138.00	139.00	137.50	139.00	111.23	120,072
2023-07-31	139.50	140.00	137.00	137.00	109.63	172,638
2023-07-27	139.00	139.50	139.00	139.00	111.23	10,604
2023-07-26	138.00	139.50	138.00	139.50	111.63	18,828
2023-07-25	138.50	139.50	138.00	139.00	111.23	18,257
2023-07-24	138.00	140.00	138.00	138.50	110.83	60,759
2023-07-21	139.00	139.00	138.00	138.00	110.43	65,751
2023-07-20	139.50	139.50	138.00	138.00	110.43	74,272
2023-07-19	140.00	140.00	138.50	139.00	111.23	43,463
2023-07-18	139.50	140.00	139.00	139.50	111.63	29,647
2023-07-17	139.00	140.00	138.50	139.50	111.63	41,776
2023-07-14	139.00	139.00	138.00	138.50	110.83	21,426
2023-07-13	138.00	139.00	138.00	139.00	111.23	26,228
2023-07-12	138.50	139.00	137.50	137.50	110.03	38,618
2023-07-11	139.00	139.00	138.50	138.50	110.83	10,718
2023-07-10	139.00	139.00	138.00	138.00	110.43	28,127
2023-07-07	139.00	139.50	138.00	139.00	111.23	23,666
2023-07-06	139.00	139.00	138.00	139.00	111.23	35,809
2023-07-05	140.00	140.00	138.50	139.00	111.23	48,354
2023-07-04	140.50	140.50	139.00	139.50	111.63	74,923
2023-07-03	139.50	140.50	138.50	140.00	112.03	95,888
2023-06-30	138.00	139.50	138.00	139.50	111.63	62,965
2023-06-29	136.50	138.50	135.00	138.00	110.43	106,163
2023-06-28	135.00	136.50	134.50	136.00	108.83	133,306
2023-06-27	136.50	136.50	134.50	135.00	108.03	84,949
2023-06-26	138.50	138.50	135.00	135.00	108.03	100,083
2023-06-23	137.50	138.00	137.00	138.00	110.43	64,256
2023-06-22	137.50	138.00	137.00	138.00	110.43	36,764
2023-06-21	138.50	139.00	137.50	137.50	110.03	77,234
2023-06-20	139.00	139.50	138.50	138.50	110.83	52,332
2023-06-19	140.50	140.50	139.00	139.00	111.23	78,435
2023-06-16	139.00	140.00	138.50	140.00	112.03	207,791
2023-06-15	138.50	139.50	138.00	139.00	111.23	88,218
2023-06-14	137.50	138.50	137.00	138.50	110.83	64,227
2023-06-13	137.50	137.50	136.50	137.50	110.03	46,714
2023-06-12	137.00	137.50	136.50	137.50	110.03	71,705
2023-06-09	136.00	137.00	136.00	137.00	109.63	60,225
2023-06-08	133.50	137.50	133.50	137.50	110.03	168,536
2023-06-07	133.50	134.50	133.00	134.50	107.63	94,099
2023-06-06	133.50	134.00	133.00	133.50	106.83	46,166
2023-06-02	132.50	133.50	132.50	133.00	106.43	23,823
2023-06-01	132.50	133.00	132.00	132.50	106.03	18,907
2023-05-31	133.50	134.00	132.00	132.00	105.63	98,643
2023-05-30	133.50	134.00	133.00	133.50	106.83	26,438
2023-05-29	134.00	134.00	133.00	133.50	106.83	41,112
2023-05-26	133.00	134.00	133.00	134.00	107.23	34,727
2023-05-25	134.00	134.50	133.50	133.50	106.83	48,020
2023-05-24	134.00	135.00	133.00	134.00	107.23	79,889
2023-05-23	132.50	134.00	132.00	133.50	106.83	88,329
2023-05-22	132.00	133.00	131.00	132.50	106.03	112,998
2023-05-19	133.00	133.00	132.00	132.50	106.03	47,538
2023-05-18	134.50	134.50	132.50	133.00	106.43	84,835
2023-05-17	134.00	134.00	133.00	134.00	107.23	60,718
2023-05-16	133.50	134.50	133.00	134.00	107.23	92,149
2023-05-15	136.00	136.00	133.50	133.50	106.83	127,666
2023-05-12	135.50	136.00	135.00	135.50	108.43	38,642
2023-05-11	135.00	136.00	134.50	135.50	108.43	61,994
2023-05-10	136.00	136.00	134.00	135.50	108.43	170,075
2023-05-09	135.00	136.00	134.50	136.00	108.83	148,127
2023-05-08	133.50	135.50	133.50	135.00	108.03	254,900

← NewerPage 14 of 21 · 1,213 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.