Siam City Cement Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 152.50 | 152.50 | 148.50 | 148.50 | 112.15 | 266,642 |
| 2022-11-03 | 151.50 | 153.00 | 151.50 | 153.00 | 115.55 | 23,374 |
| 2022-11-02 | 152.00 | 152.50 | 151.00 | 151.00 | 114.04 | 74,880 |
| 2022-11-01 | 151.00 | 153.00 | 151.00 | 152.00 | 114.80 | 74,566 |
| 2022-10-31 | 149.00 | 151.00 | 149.00 | 151.00 | 114.04 | 62,109 |
| 2022-10-28 | 152.00 | 152.00 | 148.00 | 149.00 | 112.53 | 82,350 |
| 2022-10-27 | 151.00 | 152.00 | 149.00 | 152.00 | 114.80 | 102,678 |
| 2022-10-26 | 150.00 | 151.00 | 149.50 | 151.00 | 114.04 | 43,857 |
| 2022-10-25 | 149.50 | 150.50 | 148.50 | 150.00 | 113.28 | 97,481 |
| 2022-10-21 | 148.00 | 150.00 | 148.00 | 148.50 | 112.15 | 136,314 |
| 2022-10-20 | 152.00 | 153.00 | 146.50 | 146.50 | 110.64 | 1,347,057 |
| 2022-10-19 | 151.00 | 153.00 | 150.50 | 152.00 | 114.80 | 116,840 |
| 2022-10-18 | 146.00 | 151.00 | 146.00 | 151.00 | 114.04 | 263,705 |
| 2022-10-17 | 146.50 | 146.50 | 145.00 | 146.00 | 110.26 | 162,696 |
| 2022-10-12 | 148.00 | 148.00 | 146.00 | 146.50 | 110.64 | 173,454 |
| 2022-10-11 | 149.00 | 149.00 | 147.00 | 148.00 | 111.77 | 190,804 |
| 2022-10-10 | 150.50 | 150.50 | 148.00 | 150.00 | 113.28 | 176,993 |
| 2022-10-07 | 152.00 | 152.50 | 151.00 | 151.00 | 114.04 | 44,635 |
| 2022-10-06 | 151.50 | 153.00 | 151.50 | 152.00 | 114.80 | 46,333 |
| 2022-10-05 | 152.00 | 153.00 | 151.00 | 151.50 | 114.42 | 37,533 |
| 2022-10-04 | 153.00 | 153.00 | 151.00 | 152.00 | 114.80 | 55,442 |
| 2022-10-03 | 153.00 | 153.00 | 150.50 | 153.00 | 115.55 | 74,054 |
| 2022-09-30 | 153.50 | 154.50 | 152.50 | 153.00 | 115.55 | 52,537 |
| 2022-09-29 | 155.00 | 155.00 | 153.00 | 154.00 | 116.31 | 53,410 |
| 2022-09-28 | 154.50 | 156.00 | 153.00 | 153.50 | 115.93 | 120,248 |
| 2022-09-27 | 156.50 | 157.00 | 154.50 | 154.50 | 116.68 | 65,913 |
| 2022-09-26 | 157.50 | 157.50 | 156.00 | 156.00 | 117.82 | 88,527 |
| 2022-09-23 | 157.00 | 159.00 | 157.00 | 157.00 | 118.57 | 34,339 |
| 2022-09-22 | 157.50 | 158.50 | 156.50 | 157.00 | 118.57 | 42,600 |
| 2022-09-21 | 158.50 | 159.00 | 156.50 | 157.50 | 118.95 | 92,566 |
| 2022-09-20 | 159.00 | 159.50 | 157.00 | 159.00 | 120.08 | 122,071 |
| 2022-09-19 | 158.00 | 159.50 | 156.50 | 159.00 | 120.08 | 200,751 |
| 2022-09-16 | 156.00 | 158.00 | 156.00 | 158.00 | 119.33 | 245,528 |
| 2022-09-15 | 158.00 | 158.50 | 156.00 | 156.00 | 117.82 | 82,167 |
| 2022-09-14 | 158.00 | 158.50 | 157.50 | 157.50 | 118.95 | 67,787 |
| 2022-09-13 | 158.50 | 159.00 | 158.00 | 159.00 | 120.08 | 43,000 |
| 2022-09-12 | 158.50 | 159.00 | 158.00 | 158.00 | 119.33 | 79,853 |
| 2022-09-09 | 158.00 | 158.50 | 157.00 | 157.00 | 118.57 | 86,634 |
| 2022-09-08 | 157.50 | 158.00 | 156.00 | 158.00 | 119.33 | 111,560 |
| 2022-09-07 | 158.00 | 158.00 | 156.50 | 157.50 | 118.95 | 39,612 |
| 2022-09-06 | 156.50 | 157.50 | 156.50 | 157.50 | 118.95 | 52,451 |
| 2022-09-05 | 156.50 | 157.00 | 156.00 | 156.50 | 118.19 | 30,800 |
| 2022-09-02 | 157.00 | 157.50 | 156.00 | 156.50 | 118.19 | 71,572 |
| 2022-09-01 | 158.00 | 158.00 | 157.00 | 158.00 | 119.33 | 89,264 |
| 2022-08-31 | 157.00 | 158.50 | 156.00 | 158.50 | 119.70 | 108,251 |
| 2022-08-30 | 156.50 | 158.00 | 156.00 | 156.50 | 118.19 | 36,437 |
| 2022-08-29 | 156.00 | 157.00 | 155.50 | 156.50 | 118.19 | 62,969 |
| 2022-08-26 | 158.00 | 158.00 | 156.50 | 157.00 | 118.57 | 47,130 |
| 2022-08-25 | 157.50 | 158.00 | 157.00 | 157.00 | 118.57 | 37,119 |
| 2022-08-24 | 158.00 | 158.00 | 156.00 | 157.50 | 118.95 | 80,887 |
| 2022-08-23 | 156.00 | 161.00 | 155.50 | 157.50 | 118.95 | 253,291 |
| 2022-08-22 | 157.00 | 158.00 | 156.00 | 156.50 | 118.19 | 148,714 |
| 2022-08-19 | 156.50 | 158.00 | 156.50 | 157.00 | 118.57 | 165,534 |
| 2022-08-18 | 157.50 | 157.50 | 155.50 | 155.50 | 117.44 | 106,076 |
| 2022-08-17 | 157.50 | 157.50 | 156.50 | 157.50 | 118.95 | 64,810 |
| 2022-08-16 | 157.00 | 157.50 | 156.00 | 157.00 | 118.57 | 110,394 |
| 2022-08-15 | 157.50 | 158.00 | 156.00 | 157.00 | 118.57 | 84,246 |
| 2022-08-11 | 155.00 | 157.50 | 155.00 | 157.00 | 118.57 | 232,439 |
| 2022-08-10 | 154.00 | 156.50 | 154.00 | 154.50 | 116.68 | 206,313 |
| 2022-08-09 | 156.00 | 156.00 | 154.00 | 154.50 | 116.68 | 93,125 |
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.