Siam City Cement Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	144.50	144.50	144.00	144.00	133.64	107,857
2026-01-16	144.50	144.50	144.00	144.50	134.10	70,551
2026-01-15	143.50	145.00	143.50	145.00	134.57	123,493
2026-01-14	144.00	144.00	143.50	143.50	133.17	50,937
2026-01-13	144.00	144.00	143.50	144.00	133.64	53,592
2026-01-12	144.00	144.50	143.50	144.00	133.64	30,150
2026-01-09	144.00	144.00	143.50	144.00	133.64	40,730
2026-01-08	144.00	144.50	143.50	144.00	133.64	62,034
2026-01-07	143.50	144.50	143.00	144.00	133.64	67,846
2026-01-06	143.00	145.00	143.00	144.00	133.64	146,860
2026-01-05	143.00	143.50	142.50	143.50	133.17	83,326
2025-12-30	142.50	143.50	142.50	142.50	132.25	77,527
2025-12-29	142.50	143.00	142.00	142.00	131.78	60,975
2025-12-26	142.50	142.50	142.00	142.00	131.78	11,926
2025-12-25	142.00	142.50	141.50	142.50	132.25	54,037
2025-12-24	142.50	143.00	142.00	143.00	132.71	53,801
2025-12-23	142.00	143.00	142.00	143.00	132.71	60,260
2025-12-22	142.00	142.50	141.50	142.00	131.78	75,147
2025-12-19	142.00	143.00	141.50	141.50	131.32	116,584
2025-12-18	142.00	142.00	141.00	141.50	131.32	61,857
2025-12-17	141.50	142.50	141.50	141.50	131.32	78,733
2025-12-16	141.50	142.50	141.50	141.50	131.32	58,845
2025-12-15	142.00	142.00	141.50	142.00	131.78	52,437
2025-12-12	142.00	142.00	141.50	142.00	131.78	27,214
2025-12-11	142.00	142.00	141.00	142.00	131.78	23,146
2025-12-09	142.00	142.00	141.50	142.00	131.78	20,648
2025-12-08	141.50	142.50	141.50	142.00	131.78	13,121
2025-12-04	141.50	142.50	141.50	142.50	132.25	76,228
2025-12-03	141.50	142.00	141.00	141.50	131.32	55,013
2025-12-02	142.00	142.00	141.00	141.50	131.32	21,715
2025-12-01	141.00	141.50	140.50	141.00	130.85	63,574
2025-11-28	141.00	141.00	140.50	141.00	130.85	14,275
2025-11-27	141.00	141.00	140.50	140.50	130.39	35,137
2025-11-26	140.50	141.00	140.00	140.50	130.39	48,568
2025-11-25	141.00	141.00	140.00	140.50	130.39	41,448
2025-11-24	141.00	141.50	140.50	140.50	130.39	57,456
2025-11-21	141.00	141.00	140.00	141.00	130.85	51,238
2025-11-20	141.00	141.50	140.50	141.50	131.32	41,650
2025-11-19	140.50	141.00	140.50	141.00	130.85	37,703
2025-11-18	141.00	141.50	140.50	140.50	130.39	42,543
2025-11-17	141.00	141.50	140.00	141.00	130.85	119,669
2025-11-14	142.50	142.50	140.50	141.00	130.85	53,415
2025-11-13	142.00	142.50	141.00	142.00	131.78	81,873
2025-11-12	142.50	143.50	141.50	142.50	132.25	168,229
2025-11-11	143.00	143.50	142.50	142.50	132.25	105,248
2025-11-10	142.00	144.50	142.00	143.50	133.17	105,435
2025-11-07	142.50	143.00	142.00	142.50	132.25	63,824
2025-11-06	144.00	144.00	142.50	142.50	132.25	15,589
2025-11-05	142.00	144.00	141.50	144.00	133.64	73,937
2025-11-04	141.50	142.00	141.50	142.00	131.78	110,313
2025-11-03	142.00	142.00	141.50	142.00	131.78	22,579
2025-10-31	142.00	142.00	141.00	142.00	131.78	68,740
2025-10-30	141.50	143.00	141.50	141.50	131.32	49,320
2025-10-29	141.50	142.50	141.50	141.50	131.32	18,909
2025-10-28	141.50	142.50	141.00	142.00	131.78	34,871
2025-10-27	142.00	143.00	141.00	141.50	131.32	123,519
2025-10-24	143.00	143.00	141.50	142.00	131.78	147,648
2025-10-22	142.00	143.00	142.00	142.00	131.78	91,932
2025-10-21	143.00	143.50	142.00	143.00	132.71	167,691
2025-10-20	143.00	143.50	142.00	142.50	132.25	72,246

← NewerPage 4 of 4 · 240 trading days

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.