Siam City Cement Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	155.00	156.00	153.00	156.00	117.82	151,892
2022-08-05	154.00	155.00	154.00	155.00	117.06	93,262
2022-08-04	154.00	154.00	153.00	154.00	116.31	62,572
2022-08-03	153.50	154.50	153.00	153.50	115.93	117,747
2022-08-02	153.00	154.00	151.50	152.00	114.80	130,679
2022-08-01	152.50	153.00	151.50	152.50	115.17	138,861
2022-07-27	151.50	152.00	150.00	152.00	114.80	308,751
2022-07-26	148.00	149.00	148.00	149.00	112.53	43,817
2022-07-25	148.00	149.00	148.00	148.50	112.15	74,771
2022-07-22	148.50	149.00	147.50	148.00	111.77	71,391
2022-07-21	148.00	148.50	147.50	148.50	112.15	51,907
2022-07-20	149.50	149.50	148.00	148.50	112.15	39,295
2022-07-19	149.00	149.00	148.00	149.00	112.53	34,534
2022-07-18	148.50	149.50	147.50	149.50	112.91	28,819
2022-07-15	149.00	149.50	145.00	148.00	111.77	119,038
2022-07-14	149.00	149.50	148.50	149.00	112.53	46,411
2022-07-12	149.00	149.50	148.50	149.50	112.91	29,097
2022-07-11	149.50	150.00	149.00	149.00	112.53	41,183
2022-07-08	149.00	150.00	149.00	149.50	112.91	17,476
2022-07-07	149.50	150.00	149.00	149.50	112.91	24,126
2022-07-06	149.00	150.00	148.50	150.00	113.28	77,745
2022-07-05	150.00	150.50	149.00	149.50	112.91	52,837
2022-07-04	150.00	151.00	150.00	150.00	113.28	20,677
2022-07-01	151.00	151.00	150.00	151.00	114.04	44,230
2022-06-30	151.00	152.00	150.50	151.00	114.04	70,752
2022-06-29	150.50	151.00	150.00	151.00	114.04	44,522
2022-06-28	151.00	151.50	150.50	150.50	113.66	25,696
2022-06-27	151.00	151.50	150.50	151.00	114.04	55,771
2022-06-24	150.50	152.00	149.50	150.50	113.66	56,775
2022-06-23	150.00	150.50	149.00	149.50	112.91	30,496
2022-06-22	150.00	150.50	149.00	149.50	112.91	39,651
2022-06-21	149.50	150.50	149.50	149.50	112.91	25,906
2022-06-20	149.00	149.50	148.50	149.00	112.53	23,897
2022-06-17	147.50	149.50	147.50	149.50	112.91	164,118
2022-06-16	151.00	151.50	148.50	148.50	112.15	160,430
2022-06-15	151.00	151.50	150.00	151.00	114.04	41,715
2022-06-14	151.00	152.00	150.50	151.00	114.04	53,554
2022-06-13	152.00	153.00	151.00	152.50	115.17	60,758
2022-06-10	154.00	154.50	152.50	153.00	115.55	59,971
2022-06-09	153.00	154.50	153.00	154.00	116.31	41,529
2022-06-08	154.50	155.00	152.50	153.50	115.93	75,073
2022-06-07	153.50	155.00	153.00	155.00	117.06	55,138
2022-06-06	155.00	155.00	154.00	154.00	116.31	37,852
2022-06-02	154.50	155.50	154.00	154.00	116.31	42,859
2022-06-01	157.00	157.00	153.50	153.50	115.93	152,501
2022-05-31	153.00	156.50	153.00	156.50	118.19	353,886
2022-05-30	150.00	155.00	150.00	152.50	115.17	335,970
2022-05-27	150.00	151.00	149.50	150.00	113.28	62,594
2022-05-26	149.50	150.00	149.00	149.50	112.91	20,537
2022-05-25	150.00	150.50	148.00	149.00	112.53	101,752
2022-05-24	151.50	151.50	149.50	149.50	112.91	104,516
2022-05-23	149.50	151.50	148.00	151.50	114.42	156,517
2022-05-20	149.00	150.00	149.00	149.50	112.91	34,200
2022-05-19	148.50	149.50	148.50	148.50	112.15	100,400
2022-05-18	149.50	150.00	148.50	150.00	113.28	95,000
2022-05-17	147.00	150.00	147.00	150.00	113.28	120,400
2022-05-13	149.50	149.50	147.00	147.50	111.40	115,800
2022-05-12	149.00	150.00	147.50	150.00	113.28	114,600
2022-05-11	150.00	150.00	148.50	150.00	113.28	45,200
2022-05-10	149.50	150.50	146.50	150.50	113.66	283,700

← NewerPage 18 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.