Siam City Cement Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	132.00	134.00	132.00	134.00	107.23	200,087
2023-05-02	134.50	134.50	133.00	133.00	106.43	104,100
2023-04-28	133.50	134.50	133.00	134.50	107.63	233,263
2023-04-27	130.00	133.50	130.00	133.00	106.43	112,177
2023-04-26	130.50	131.50	130.00	131.00	104.83	72,543
2023-04-25	131.00	131.50	130.00	130.50	104.43	118,809
2023-04-24	132.00	132.00	131.00	131.00	104.83	62,758
2023-04-21	131.50	131.50	130.50	131.00	104.83	182,309
2023-04-20	131.50	132.00	130.50	131.00	104.83	164,547
2023-04-19	133.00	133.00	131.50	132.00	105.63	227,512
2023-04-18	132.50	133.50	132.50	133.00	106.43	125,701
2023-04-17	134.00	134.00	132.50	132.50	106.03	640,113
2023-04-12	134.00	134.50	133.50	134.00	107.23	183,368
2023-04-11	134.00	134.50	133.00	134.00	107.23	291,042
2023-04-10	135.00	136.00	134.00	134.50	107.63	255,880
2023-04-07	136.50	136.50	135.50	136.00	108.83	132,200
2023-04-05	138.50	138.50	136.50	136.50	109.23	165,781
2023-04-04	139.50	139.50	138.00	138.00	110.43	144,808
2023-04-03	139.50	139.50	138.50	139.00	111.23	186,966
2023-03-31	140.50	140.50	139.00	139.50	111.63	198,342
2023-03-30	140.50	140.50	140.00	140.50	112.43	79,053
2023-03-29	141.00	141.00	140.00	140.50	112.43	88,551
2023-03-28	141.00	141.00	140.00	141.00	112.83	187,116
2023-03-27	140.50	141.50	140.00	141.00	112.83	122,219
2023-03-24	142.50	142.50	140.00	141.50	113.23	279,857
2023-03-23	143.00	143.00	141.50	143.00	114.44	43,730
2023-03-22	142.00	143.00	142.00	143.00	114.44	68,051
2023-03-21	140.50	142.00	140.50	142.00	113.64	51,490
2023-03-20	140.00	141.00	139.00	141.00	112.83	79,750
2023-03-17	141.00	141.00	139.50	139.50	111.63	153,197
2023-03-16	141.50	141.50	139.00	141.00	112.83	83,752
2023-03-15	140.00	142.00	140.00	141.00	112.83	92,303
2023-03-14	143.50	143.50	139.00	139.50	111.63	360,254
2023-03-13	145.00	145.00	143.50	143.50	114.84	264,495
2023-03-10	144.50	145.00	144.50	145.00	116.04	51,440
2023-03-09	145.00	145.50	144.00	144.50	115.64	176,880
2023-03-08	146.50	146.50	145.00	145.00	116.04	138,051
2023-03-07	147.00	147.50	146.00	146.50	117.24	72,171
2023-03-03	146.50	147.50	145.50	147.50	118.04	96,325
2023-03-02	144.50	146.50	144.50	146.50	117.24	87,166
2023-03-01	145.50	146.00	144.50	145.00	116.04	272,922
2023-02-28	146.00	147.00	145.50	145.50	116.44	294,854
2023-02-27	147.50	147.50	146.00	146.50	117.24	175,227
2023-02-24	149.00	149.00	147.00	148.00	118.44	837,410
2023-02-23	149.00	149.50	147.50	149.00	119.24	2,311,579
2023-02-22	161.00	161.00	160.00	160.00	120.84	797,487
2023-02-21	161.50	161.50	160.50	161.00	121.59	443,518
2023-02-20	162.00	162.50	161.00	161.00	121.59	455,570
2023-02-17	162.00	162.00	160.50	162.00	122.35	417,369
2023-02-16	162.00	162.50	161.00	162.00	122.35	960,103
2023-02-15	162.50	162.50	160.50	162.00	122.35	805,355
2023-02-14	162.00	163.00	161.50	162.50	122.73	1,026,823
2023-02-13	158.50	163.00	158.00	161.50	121.97	1,349,848
2023-02-10	156.00	156.50	155.50	156.50	118.19	101,734
2023-02-09	156.50	157.00	155.50	156.00	117.82	194,830
2023-02-08	158.00	158.00	156.00	156.50	118.19	372,042
2023-02-07	158.50	158.50	157.00	157.50	118.95	417,258
2023-02-06	158.50	159.50	157.50	158.50	119.70	232,624
2023-02-03	160.50	160.50	158.00	158.50	119.70	192,878
2023-02-02	160.50	161.00	159.00	159.50	120.46	103,588

← NewerPage 15 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.