Siam City Cement Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	149.00	149.50	148.50	148.50	144.66	57,619
2026-07-16	149.50	149.50	148.00	149.00	145.14	99,019
2026-07-15	149.50	150.00	149.00	149.00	145.14	52,038
2026-07-14	148.50	149.50	148.50	149.50	145.63	51,844
2026-07-13	148.00	149.00	148.00	149.00	145.14	50,964
2026-07-10	148.50	148.50	147.50	148.50	144.66	45,394
2026-07-09	146.50	148.00	146.50	148.00	144.17	106,262
2026-07-08	146.50	147.00	146.00	146.00	142.22	78,191
2026-07-07	146.50	147.00	146.00	146.50	142.71	42,189
2026-07-06	146.50	147.00	146.00	146.50	142.71	85,711
2026-07-03	145.50	146.50	145.50	146.50	142.71	71,444
2026-07-02	146.00	146.00	145.00	145.50	141.73	121,345
2026-07-01	146.00	146.50	145.50	145.50	141.73	23,398
2026-06-30	147.00	147.00	145.50	146.50	142.71	87,611
2026-06-29	146.00	146.50	145.50	146.50	142.71	10,894
2026-06-26	145.00	146.50	145.00	146.50	142.71	98,571
2026-06-25	144.50	145.50	144.00	145.50	141.73	29,608
2026-06-24	144.50	145.00	144.00	144.50	140.76	34,732
2026-06-23	144.50	145.00	144.00	144.00	140.27	88,707
2026-06-22	144.50	145.50	144.50	145.00	141.25	111,237
2026-06-19	147.00	147.00	143.00	143.00	139.30	386,847
2026-06-18	146.50	147.00	146.00	146.50	142.71	36,784
2026-06-17	146.00	146.50	146.00	146.50	142.71	50,347
2026-06-16	146.00	146.50	146.00	146.00	142.22	30,606
2026-06-15	146.50	146.50	145.50	145.50	141.73	90,583
2026-06-12	146.00	146.50	145.50	146.50	142.71	100,922
2026-06-11	145.50	146.00	145.50	146.00	142.22	26,067
2026-06-10	146.00	147.00	145.50	145.50	141.73	77,861
2026-06-09	146.00	146.50	145.50	146.00	142.22	50,687
2026-06-08	146.00	146.50	145.50	146.00	142.22	55,068
2026-06-05	147.00	147.50	144.50	146.50	142.71	182,050
2026-06-04	147.00	147.00	146.00	146.50	142.71	40,600
2026-06-02	147.00	147.00	145.00	146.50	142.71	156,222
2026-05-29	145.50	147.00	145.00	147.00	143.19	101,039
2026-05-28	146.00	146.00	144.50	145.50	141.73	55,989
2026-05-27	144.00	145.50	144.00	145.50	141.73	102,338
2026-05-26	143.50	144.50	143.50	144.50	140.76	42,410
2026-05-25	143.50	144.00	143.50	143.50	139.78	37,725
2026-05-22	143.50	143.50	143.00	143.00	139.30	43,795
2026-05-21	143.50	144.00	143.00	143.50	139.78	66,454
2026-05-20	143.50	144.00	143.00	143.50	139.78	35,079
2026-05-19	143.50	144.00	143.00	143.00	139.30	37,396
2026-05-18	142.50	143.50	142.50	143.50	139.78	58,405
2026-05-15	142.00	143.00	142.00	143.00	139.30	72,051
2026-05-14	142.00	142.00	141.50	142.00	138.32	35,648
2026-05-13	142.00	142.50	141.50	142.00	138.32	38,315
2026-05-12	141.00	142.50	141.00	142.00	138.32	45,297
2026-05-11	140.50	142.00	140.50	141.00	137.35	91,081
2026-05-08	139.00	139.50	139.00	139.50	135.89	46,327
2026-05-07	139.00	139.50	139.00	139.50	135.89	79,165
2026-05-06	139.00	140.00	138.50	138.50	134.91	203,316
2026-05-05	139.00	140.00	138.50	138.50	134.91	122,835
2026-04-30	139.00	140.00	139.00	139.50	135.89	99,433
2026-04-29	139.00	139.00	138.50	138.50	134.91	31,018
2026-04-28	139.00	139.00	138.50	139.00	135.40	22,400
2026-04-27	139.00	139.00	138.50	138.50	134.91	18,384
2026-04-24	138.50	139.00	138.50	139.00	135.40	50,147
2026-04-23	138.50	139.00	138.50	138.50	134.91	35,035
2026-04-22	138.50	139.00	138.50	138.50	134.91	19,398
2026-04-21	139.00	139.00	138.00	138.50	134.91	26,455

← NewerPage 2 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.