Siam City Cement Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	159.50	160.50	159.50	160.50	121.21	46,095
2023-01-31	159.00	162.00	159.00	159.50	120.46	423,014
2023-01-30	158.00	159.00	158.00	158.50	119.70	132,416
2023-01-27	157.00	159.00	157.00	158.50	119.70	148,498
2023-01-26	157.50	157.50	155.50	156.50	118.19	161,648
2023-01-25	157.50	158.00	157.00	157.50	118.95	79,795
2023-01-24	158.50	159.00	157.00	157.50	118.95	152,663
2023-01-23	159.00	159.00	158.00	158.50	119.70	51,155
2023-01-20	159.50	160.50	158.50	159.00	120.08	152,277
2023-01-19	159.00	160.00	159.00	160.00	120.84	155,852
2023-01-18	159.00	160.00	158.00	159.00	120.08	138,688
2023-01-17	158.50	159.00	158.00	159.00	120.08	66,719
2023-01-16	159.00	159.00	158.00	158.50	119.70	132,488
2023-01-13	158.00	159.50	158.00	158.50	119.70	159,902
2023-01-12	158.00	158.50	157.50	158.50	119.70	59,724
2023-01-11	158.00	159.00	157.50	158.00	119.33	79,194
2023-01-10	158.00	158.50	157.00	158.00	119.33	102,046
2023-01-09	158.50	159.00	157.50	158.00	119.33	98,966
2023-01-06	158.50	159.00	157.50	158.50	119.70	252,131
2023-01-05	155.50	157.50	155.50	157.50	118.95	259,922
2023-01-04	155.00	155.50	154.00	155.50	117.44	103,981
2023-01-03	154.00	154.50	154.00	154.50	116.68	94,288
2022-12-30	153.50	154.50	153.00	153.50	115.93	108,311
2022-12-29	152.50	153.00	152.50	153.00	115.55	58,110
2022-12-28	152.00	153.50	151.00	152.50	115.17	254,547
2022-12-27	150.50	152.00	150.50	152.00	114.80	161,071
2022-12-26	149.50	151.00	149.50	151.00	114.04	57,329
2022-12-23	149.50	150.00	149.00	149.50	112.91	55,045
2022-12-22	148.50	149.50	148.50	149.50	112.91	47,174
2022-12-21	149.00	149.00	148.00	148.50	112.15	28,020
2022-12-20	149.00	149.00	148.00	149.00	112.53	62,104
2022-12-19	149.50	149.50	148.00	149.00	112.53	41,186
2022-12-16	149.50	149.50	148.50	149.00	112.53	70,164
2022-12-15	149.00	149.50	148.50	149.50	112.91	35,194
2022-12-14	149.00	149.50	148.50	149.00	112.53	19,329
2022-12-13	148.50	149.50	148.00	149.00	112.53	74,035
2022-12-09	148.50	149.00	148.00	148.50	112.15	77,233
2022-12-08	148.50	148.50	148.00	148.50	112.15	26,034
2022-12-07	148.50	149.00	148.00	148.00	111.77	140,032
2022-12-06	150.50	150.50	148.50	148.50	112.15	179,545
2022-12-02	149.00	150.00	149.00	150.00	113.28	65,848
2022-12-01	150.00	150.00	149.00	149.00	112.53	79,694
2022-11-30	149.50	150.00	148.50	150.00	113.28	88,161
2022-11-29	149.00	149.50	148.50	149.50	112.91	41,966
2022-11-28	148.50	149.50	148.50	149.00	112.53	19,848
2022-11-25	148.50	149.50	148.50	149.00	112.53	159,659
2022-11-24	149.00	149.00	148.00	148.50	112.15	66,549
2022-11-23	148.50	150.00	148.00	149.50	112.91	223,164
2022-11-22	148.00	149.00	147.50	149.00	112.53	245,168
2022-11-21	146.00	148.00	146.00	148.00	111.77	307,228
2022-11-18	149.00	150.00	144.50	146.50	110.64	1,155,691
2022-11-17	149.00	149.00	148.00	148.00	111.77	86,637
2022-11-16	149.00	149.50	148.50	149.00	112.53	33,665
2022-11-15	149.00	149.50	149.00	149.00	112.53	45,454
2022-11-14	149.50	149.50	148.00	149.00	112.53	61,613
2022-11-11	149.50	150.00	147.50	149.00	112.53	334,344
2022-11-10	149.00	150.50	148.50	148.50	112.15	150,971
2022-11-09	149.50	149.50	148.00	148.50	112.15	321,485
2022-11-08	148.50	149.50	148.50	149.00	112.53	151,612
2022-11-07	148.50	151.00	147.50	148.00	111.77	351,448

← NewerPage 16 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.