Siam City Cement Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 143.00 | 143.50 | 142.00 | 142.50 | 132.25 | 72,246 |
| 2025-10-17 | 143.00 | 143.50 | 141.50 | 142.00 | 131.78 | 171,407 |
| 2025-10-16 | 145.00 | 145.00 | 143.50 | 144.00 | 133.64 | 123,050 |
| 2025-10-15 | 148.50 | 148.50 | 139.00 | 139.00 | 129.00 | 597,742 |
| 2025-10-14 | 148.50 | 149.00 | 148.00 | 148.00 | 137.35 | 21,375 |
| 2025-10-10 | 148.50 | 149.00 | 148.00 | 148.50 | 137.81 | 20,776 |
| 2025-10-09 | 148.00 | 148.50 | 148.00 | 148.50 | 137.81 | 3,609 |
| 2025-10-08 | 148.50 | 149.00 | 148.50 | 148.50 | 137.81 | 10,426 |
| 2025-10-07 | 149.00 | 149.00 | 148.50 | 149.00 | 138.28 | 16,886 |
| 2025-10-06 | 148.00 | 149.00 | 148.00 | 149.00 | 138.28 | 4,393 |
| 2025-10-03 | 148.50 | 148.50 | 148.00 | 148.50 | 137.81 | 60,533 |
| 2025-10-02 | 148.00 | 148.50 | 148.00 | 148.00 | 137.35 | 14,308 |
| 2025-10-01 | 148.50 | 148.50 | 147.50 | 148.00 | 137.35 | 28,619 |
| 2025-09-30 | 148.50 | 149.00 | 148.50 | 149.00 | 138.28 | 13,720 |
| 2025-09-29 | 148.50 | 149.00 | 147.50 | 148.50 | 137.81 | 35,015 |
| 2025-09-26 | 148.50 | 149.00 | 148.50 | 148.50 | 137.81 | 8,168 |
| 2025-09-25 | 148.50 | 149.50 | 148.00 | 149.00 | 138.28 | 25,810 |
| 2025-09-24 | 148.50 | 149.50 | 148.00 | 149.00 | 138.28 | 64,789 |
| 2025-09-23 | 148.50 | 148.50 | 148.00 | 148.50 | 137.81 | 35,854 |
| 2025-09-22 | 149.50 | 150.00 | 148.50 | 148.50 | 137.81 | 48,839 |
| 2025-09-19 | 150.50 | 151.00 | 149.00 | 149.00 | 138.28 | 226,705 |
| 2025-09-18 | 150.50 | 151.00 | 150.00 | 150.50 | 139.67 | 54,820 |
| 2025-09-17 | 151.00 | 151.00 | 150.50 | 150.50 | 139.67 | 30,636 |
| 2025-09-16 | 151.50 | 151.50 | 151.00 | 151.00 | 140.13 | 40,363 |
| 2025-09-15 | 150.50 | 153.00 | 150.50 | 152.00 | 141.06 | 161,299 |
| 2025-09-12 | 150.00 | 152.00 | 150.00 | 151.00 | 140.13 | 143,081 |
| 2025-09-11 | 150.00 | 150.50 | 149.50 | 150.00 | 139.21 | 63,191 |
| 2025-09-10 | 151.00 | 151.00 | 150.00 | 150.00 | 139.21 | 14,802 |
| 2025-09-09 | 150.00 | 151.50 | 150.00 | 151.50 | 140.60 | 34,044 |
| 2025-09-08 | 150.00 | 151.00 | 149.00 | 149.50 | 138.74 | 26,622 |
| 2025-09-05 | 149.00 | 149.50 | 148.50 | 149.00 | 138.28 | 50,010 |
| 2025-09-04 | 149.50 | 149.50 | 148.50 | 148.50 | 137.81 | 39,374 |
| 2025-09-03 | 149.00 | 150.00 | 149.00 | 149.50 | 138.74 | 36,705 |
| 2025-09-02 | 149.00 | 149.50 | 148.50 | 149.00 | 138.28 | 32,289 |
| 2025-09-01 | 149.00 | 149.00 | 148.00 | 148.50 | 137.81 | 33,846 |
| 2025-08-29 | 150.00 | 150.50 | 148.50 | 148.50 | 137.81 | 79,871 |
| 2025-08-28 | 149.50 | 150.00 | 149.00 | 150.00 | 139.21 | 21,607 |
| 2025-08-27 | 150.00 | 152.00 | 149.00 | 149.00 | 138.28 | 56,958 |
| 2025-08-26 | 149.50 | 150.00 | 149.00 | 149.00 | 138.28 | 65,967 |
| 2025-08-25 | 151.00 | 151.00 | 150.50 | 150.50 | 139.67 | 20,104 |
| 2025-08-22 | 151.50 | 151.50 | 150.50 | 151.00 | 140.13 | 48,104 |
| 2025-08-21 | 152.00 | 152.50 | 151.00 | 151.50 | 140.60 | 78,398 |
| 2025-08-20 | 156.00 | 156.50 | 155.00 | 156.50 | 141.53 | 175,651 |
| 2025-08-19 | 155.00 | 156.00 | 155.00 | 156.00 | 141.07 | 81,668 |
| 2025-08-18 | 155.00 | 156.00 | 154.50 | 155.00 | 140.17 | 119,450 |
| 2025-08-15 | 155.00 | 156.00 | 154.50 | 155.50 | 140.62 | 96,061 |
| 2025-08-14 | 154.00 | 157.00 | 154.00 | 156.00 | 141.07 | 177,056 |
| 2025-08-13 | 152.00 | 154.50 | 152.00 | 154.00 | 139.26 | 127,736 |
| 2025-08-08 | 151.00 | 152.00 | 151.00 | 151.50 | 137.00 | 29,476 |
| 2025-08-07 | 151.50 | 152.00 | 150.50 | 150.50 | 136.10 | 23,755 |
| 2025-08-06 | 150.00 | 150.50 | 150.00 | 150.00 | 135.65 | 44,384 |
| 2025-08-05 | 150.00 | 150.00 | 149.00 | 150.00 | 135.65 | 30,707 |
| 2025-08-04 | 150.00 | 150.00 | 149.00 | 149.50 | 135.20 | 31,228 |
| 2025-08-01 | 152.50 | 152.50 | 149.00 | 149.50 | 135.20 | 56,299 |
| 2025-07-31 | 150.00 | 152.50 | 150.00 | 150.50 | 136.10 | 73,786 |
| 2025-07-30 | 150.00 | 151.50 | 150.00 | 150.50 | 136.10 | 67,756 |
| 2025-07-29 | 148.50 | 151.50 | 148.50 | 150.00 | 135.65 | 57,324 |
| 2025-07-25 | 147.50 | 150.00 | 147.50 | 150.00 | 135.65 | 18,974 |
| 2025-07-24 | 150.00 | 150.50 | 149.00 | 150.00 | 135.65 | 39,566 |
| 2025-07-23 | 149.00 | 151.00 | 149.00 | 150.00 | 135.65 | 34,981 |
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.