Siam City Cement Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	161.00	162.00	160.50	161.50	115.68	207,800
2022-02-02	161.00	162.00	160.00	161.00	115.32	144,000
2022-02-01	161.50	161.50	160.50	161.00	115.32	85,600
2022-01-31	159.50	160.50	159.00	160.50	114.96	152,800
2022-01-28	156.50	159.00	156.50	158.50	113.53	187,200
2022-01-27	156.50	157.50	156.00	156.50	112.10	243,600
2022-01-26	155.50	158.00	155.50	157.50	112.81	163,000
2022-01-25	155.50	156.00	155.00	155.50	111.38	210,300
2022-01-24	156.00	157.00	156.00	156.50	112.10	124,900
2022-01-21	157.50	157.50	155.50	156.50	112.10	294,600
2022-01-20	157.50	158.00	157.00	157.50	112.81	176,500
2022-01-19	157.50	157.50	156.50	157.50	112.81	133,600
2022-01-18	159.50	159.50	157.50	157.50	112.81	242,900
2022-01-17	159.00	159.50	158.50	159.00	113.89	193,000
2022-01-14	158.00	159.00	157.00	159.00	113.89	158,500
2022-01-13	158.00	158.00	157.00	157.50	112.81	206,600
2022-01-12	158.50	159.00	157.00	158.00	113.17	279,500
2022-01-11	156.50	158.00	156.00	158.00	113.17	140,900
2022-01-10	155.00	156.50	154.50	156.50	112.10	117,800
2022-01-07	155.00	155.50	154.50	154.50	110.67	235,600
2022-01-06	156.00	157.00	155.00	155.00	111.02	251,800
2022-01-05	158.50	158.50	156.00	156.50	112.10	287,200
2022-01-04	156.50	158.00	156.50	158.00	113.17	371,800
2021-12-30	156.00	157.00	155.00	156.50	112.10	181,500
2021-12-29	154.50	156.00	154.50	156.00	111.74	144,500
2021-12-28	154.00	155.00	154.00	155.00	111.02	54,400
2021-12-27	155.50	155.50	153.50	153.50	109.95	87,000
2021-12-24	155.00	155.50	154.50	155.00	111.02	44,300
2021-12-23	154.50	155.50	154.00	154.50	110.67	115,200
2021-12-22	155.50	155.50	154.00	155.00	111.02	118,300
2021-12-21	153.50	155.00	153.50	155.00	111.02	111,800
2021-12-20	156.00	156.00	153.00	153.00	109.59	115,600
2021-12-17	155.50	156.50	153.50	156.50	112.10	225,600
2021-12-16	152.50	155.50	152.00	155.50	111.38	141,700
2021-12-15	154.00	154.00	152.00	152.00	108.87	376,600
2021-12-14	154.00	154.00	152.50	154.00	110.31	941,800
2021-12-13	154.00	154.50	152.50	154.50	110.67	449,400
2021-12-09	155.00	155.00	152.50	153.50	109.95	728,400
2021-12-08	156.50	156.50	154.00	155.00	111.02	443,200
2021-12-07	156.00	157.00	154.50	156.00	111.74	466,500
2021-12-03	156.50	156.50	154.50	155.50	111.38	209,500
2021-12-02	155.00	156.00	154.50	156.00	111.74	197,800
2021-12-01	154.00	156.00	153.50	155.00	111.02	533,600
2021-11-30	161.50	162.50	155.50	156.50	112.10	662,200
2021-11-29	161.50	162.00	160.00	161.00	115.32	306,300
2021-11-26	163.00	163.00	161.50	162.00	116.04	131,100
2021-11-25	162.50	163.50	162.50	163.00	116.75	71,200
2021-11-24	162.50	164.00	162.00	163.00	116.75	136,200
2021-11-23	163.00	164.50	162.00	162.00	116.04	399,900
2021-11-22	167.00	167.00	163.00	163.50	117.11	572,400
2021-11-19	168.00	168.50	167.00	167.00	119.62	73,500
2021-11-18	167.00	168.00	166.50	167.50	119.98	107,500
2021-11-17	165.50	166.50	165.50	166.00	118.90	35,700
2021-11-16	165.50	166.50	165.50	166.00	118.90	85,700
2021-11-15	165.50	166.50	165.00	165.50	118.54	72,400
2021-11-12	165.50	165.50	164.50	165.50	118.54	89,900
2021-11-11	166.00	166.00	164.50	165.00	118.19	250,000
2021-11-10	165.50	166.00	164.50	165.50	118.54	129,900
2021-11-09	166.50	166.50	165.00	165.00	118.19	172,200
2021-11-08	165.50	166.50	165.00	166.50	119.26	137,400

← NewerPage 20 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.