Siam City Cement Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 150.00 | 150.00 | 149.00 | 149.00 | 134.74 | 26,645 |
| 2025-07-21 | 148.00 | 149.50 | 148.00 | 149.00 | 134.74 | 28,058 |
| 2025-07-18 | 148.00 | 149.00 | 147.50 | 148.00 | 133.84 | 35,763 |
| 2025-07-17 | 145.50 | 148.00 | 145.00 | 147.50 | 133.39 | 90,675 |
| 2025-07-16 | 149.50 | 150.00 | 145.00 | 145.50 | 131.58 | 88,860 |
| 2025-07-15 | 149.50 | 150.00 | 149.00 | 149.50 | 135.20 | 28,684 |
| 2025-07-14 | 146.00 | 149.50 | 146.00 | 149.00 | 134.74 | 47,510 |
| 2025-07-11 | 145.50 | 148.50 | 145.50 | 147.00 | 132.93 | 30,214 |
| 2025-07-09 | 148.00 | 148.00 | 145.50 | 145.50 | 131.58 | 17,109 |
| 2025-07-08 | 146.50 | 147.50 | 146.00 | 146.00 | 132.03 | 14,677 |
| 2025-07-07 | 145.50 | 147.50 | 144.50 | 147.50 | 133.39 | 12,495 |
| 2025-07-04 | 145.50 | 146.50 | 145.00 | 145.50 | 131.58 | 17,620 |
| 2025-07-03 | 144.00 | 146.00 | 144.00 | 145.50 | 131.58 | 6,770 |
| 2025-07-02 | 144.00 | 145.50 | 144.00 | 144.50 | 130.67 | 8,106 |
| 2025-07-01 | 143.50 | 144.50 | 143.50 | 144.50 | 130.67 | 12,213 |
| 2025-06-30 | 145.50 | 145.50 | 142.50 | 142.50 | 128.87 | 54,140 |
| 2025-06-27 | 147.50 | 148.00 | 145.00 | 146.00 | 132.03 | 30,507 |
| 2025-06-26 | 144.50 | 146.50 | 144.00 | 145.50 | 131.58 | 21,623 |
| 2025-06-25 | 144.00 | 145.00 | 143.00 | 144.50 | 130.67 | 21,825 |
| 2025-06-24 | 144.00 | 144.50 | 143.00 | 143.50 | 129.77 | 21,774 |
| 2025-06-23 | 142.00 | 144.50 | 141.50 | 142.00 | 128.41 | 36,971 |
| 2025-06-20 | 139.00 | 144.00 | 139.00 | 144.00 | 130.22 | 242,620 |
| 2025-06-19 | 143.00 | 143.00 | 138.50 | 139.50 | 126.15 | 79,447 |
| 2025-06-18 | 143.50 | 144.50 | 143.00 | 143.00 | 129.32 | 40,005 |
| 2025-06-17 | 144.50 | 145.00 | 144.00 | 144.00 | 130.22 | 19,184 |
| 2025-06-16 | 143.50 | 144.50 | 143.50 | 144.00 | 130.22 | 25,119 |
| 2025-06-13 | 145.00 | 146.50 | 143.00 | 144.50 | 130.67 | 66,940 |
| 2025-06-12 | 145.00 | 146.00 | 145.00 | 146.00 | 132.03 | 18,972 |
| 2025-06-11 | 143.00 | 146.00 | 143.00 | 144.50 | 130.67 | 65,127 |
| 2025-06-10 | 146.00 | 146.00 | 143.00 | 143.00 | 129.32 | 71,369 |
| 2025-06-09 | 147.00 | 147.00 | 144.50 | 145.50 | 131.58 | 42,904 |
| 2025-06-06 | 147.50 | 148.00 | 147.00 | 147.00 | 132.93 | 7,652 |
| 2025-06-05 | 146.00 | 148.00 | 146.00 | 148.00 | 133.84 | 18,354 |
| 2025-06-04 | 147.00 | 147.50 | 146.00 | 146.00 | 132.03 | 45,969 |
| 2025-05-30 | 152.50 | 153.50 | 142.50 | 147.00 | 132.93 | 188,890 |
| 2025-05-29 | 151.00 | 154.00 | 151.00 | 152.50 | 137.91 | 35,977 |
| 2025-05-28 | 152.00 | 152.50 | 151.00 | 151.00 | 136.55 | 29,227 |
| 2025-05-27 | 152.00 | 152.00 | 151.00 | 151.00 | 136.55 | 52,941 |
| 2025-05-26 | 152.00 | 152.50 | 151.50 | 152.50 | 137.91 | 14,764 |
| 2025-05-23 | 151.50 | 152.00 | 151.50 | 152.00 | 137.46 | 22,698 |
| 2025-05-22 | 151.00 | 152.00 | 151.00 | 152.00 | 137.46 | 13,459 |
| 2025-05-21 | 154.00 | 154.00 | 150.50 | 151.50 | 137.00 | 8,482 |
| 2025-05-20 | 150.50 | 152.00 | 150.50 | 151.00 | 136.55 | 34,181 |
| 2025-05-19 | 151.50 | 152.00 | 151.00 | 151.00 | 136.55 | 27,124 |
| 2025-05-16 | 153.50 | 153.50 | 151.50 | 152.00 | 137.46 | 17,834 |
| 2025-05-15 | 155.00 | 155.00 | 150.50 | 152.00 | 137.46 | 45,814 |
| 2025-05-14 | 153.50 | 154.50 | 153.00 | 154.50 | 139.72 | 25,607 |
| 2025-05-13 | 152.00 | 154.00 | 152.00 | 153.50 | 138.81 | 20,490 |
| 2025-05-09 | 151.00 | 153.00 | 150.50 | 151.50 | 137.00 | 17,921 |
| 2025-05-08 | 152.00 | 152.50 | 150.00 | 151.50 | 137.00 | 48,340 |
| 2025-05-07 | 151.50 | 153.50 | 151.50 | 152.50 | 137.91 | 14,706 |
| 2025-05-06 | 152.00 | 153.50 | 151.00 | 151.50 | 137.00 | 57,567 |
| 2025-05-02 | 149.00 | 151.00 | 148.00 | 151.00 | 136.55 | 75,086 |
| 2025-04-30 | 149.00 | 149.00 | 147.00 | 147.00 | 132.93 | 144,080 |
| 2025-04-29 | 149.50 | 149.50 | 148.50 | 148.50 | 134.29 | 13,695 |
| 2025-04-28 | 147.50 | 149.50 | 147.50 | 149.50 | 135.20 | 80,193 |
| 2025-04-25 | 149.00 | 150.00 | 147.00 | 147.50 | 133.39 | 24,345 |
| 2025-04-24 | 149.00 | 151.00 | 148.50 | 148.50 | 134.29 | 17,719 |
| 2025-04-23 | 149.50 | 151.00 | 149.00 | 149.00 | 134.74 | 7,584 |
| 2025-04-22 | 147.00 | 149.00 | 147.00 | 149.00 | 134.74 | 10,128 |
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.