Siam City Cement Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	151.00	151.00	149.50	150.00	113.28	125,700
2022-05-06	150.50	151.00	150.00	151.00	114.04	69,300
2022-05-05	151.50	152.00	150.50	151.00	114.04	43,400
2022-05-03	152.50	152.50	150.50	150.50	113.66	103,800
2022-04-29	151.50	153.00	151.00	152.00	114.80	114,600
2022-04-28	149.50	151.50	149.50	151.00	114.04	69,800
2022-04-27	150.50	150.50	149.50	149.50	112.91	151,100
2022-04-26	151.00	152.00	150.00	151.00	114.04	211,600
2022-04-25	152.00	152.50	151.50	151.50	114.42	66,300
2022-04-22	153.00	153.00	152.00	152.00	114.80	100,000
2022-04-21	152.50	153.00	151.50	152.50	115.17	144,600
2022-04-20	153.00	153.00	152.00	152.50	115.17	82,300
2022-04-19	153.50	154.00	152.50	153.00	115.55	174,700
2022-04-18	153.00	154.00	153.00	153.50	115.93	58,500
2022-04-12	154.00	154.00	153.00	153.00	115.55	137,900
2022-04-11	154.50	155.00	153.50	153.50	115.93	61,000
2022-04-08	154.50	155.00	154.00	154.50	116.68	54,400
2022-04-07	155.00	155.00	153.50	154.00	116.31	133,300
2022-04-05	154.50	155.50	154.50	155.00	117.06	79,100
2022-04-04	155.00	155.50	154.00	154.00	116.31	88,500
2022-04-01	154.00	155.00	153.50	154.50	116.68	58,800
2022-03-31	155.50	155.50	153.50	153.50	115.93	151,200
2022-03-30	154.00	155.50	154.00	155.00	117.06	158,500
2022-03-29	153.50	154.50	153.50	153.50	115.93	115,600
2022-03-28	154.00	154.00	153.00	154.00	116.31	92,500
2022-03-25	154.50	154.50	153.00	153.50	115.93	137,800
2022-03-24	155.00	155.00	153.00	154.50	116.68	183,726
2022-03-23	154.50	155.00	154.00	155.00	117.06	49,702
2022-03-22	153.50	154.50	153.50	154.50	116.68	105,400
2022-03-21	155.00	155.50	153.00	154.00	116.31	232,600
2022-03-18	157.00	157.00	155.00	155.00	117.06	235,900
2022-03-17	157.00	157.50	156.50	156.50	118.19	194,300
2022-03-16	156.50	157.00	155.50	156.50	118.19	119,600
2022-03-15	155.00	157.00	154.50	155.50	117.44	197,400
2022-03-14	156.00	156.00	154.50	155.50	117.44	100,200
2022-03-11	155.00	155.50	154.00	155.50	117.44	233,000
2022-03-10	155.00	157.50	154.50	154.50	116.68	414,700
2022-03-09	153.00	154.50	152.00	154.00	116.31	180,700
2022-03-08	151.50	154.00	150.00	153.00	115.55	504,900
2022-03-07	154.00	154.00	151.00	152.50	115.17	501,300
2022-03-04	157.00	157.50	155.00	155.00	117.06	492,100
2022-03-03	159.50	159.50	157.50	157.50	118.95	446,600
2022-03-02	160.00	160.50	158.50	159.00	120.08	790,000
2022-03-01	161.00	161.00	159.50	159.50	120.46	474,700
2022-02-28	159.00	162.00	157.00	161.00	121.59	745,700
2022-02-25	161.00	161.50	159.00	159.50	120.46	810,700
2022-02-24	162.50	162.50	160.00	161.00	121.59	1,327,300
2022-02-23	174.50	175.00	173.00	174.50	124.99	1,199,600
2022-02-22	175.00	175.00	173.00	174.00	124.63	1,040,100
2022-02-21	174.00	175.50	173.50	175.00	125.35	1,005,500
2022-02-18	173.00	173.50	172.50	173.00	123.92	630,700
2022-02-17	170.50	174.00	170.50	173.50	124.27	1,463,400
2022-02-15	171.00	171.00	167.50	170.00	121.77	812,200
2022-02-14	168.50	171.00	168.00	171.00	122.48	1,515,000
2022-02-11	164.00	166.00	164.00	165.50	118.54	314,000
2022-02-10	165.50	166.00	164.00	165.00	118.19	336,600
2022-02-09	165.00	165.50	163.50	165.50	118.54	307,200
2022-02-08	164.50	165.00	163.50	165.00	118.19	231,700
2022-02-07	163.50	164.00	162.00	164.00	117.47	238,500
2022-02-04	162.00	165.00	162.00	163.00	116.75	402,100

← NewerPage 19 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.