Siam City Cement Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 148.00 | 150.00 | 147.00 | 147.00 | 132.93 | 18,601 |
| 2025-04-18 | 147.00 | 149.00 | 147.00 | 148.00 | 133.84 | 13,637 |
| 2025-04-17 | 146.00 | 149.00 | 146.00 | 148.50 | 134.29 | 20,179 |
| 2025-04-16 | 146.50 | 148.00 | 145.50 | 145.50 | 131.58 | 69,249 |
| 2025-04-11 | 147.00 | 148.00 | 146.00 | 146.50 | 132.48 | 31,795 |
| 2025-04-10 | 148.00 | 157.00 | 148.00 | 148.00 | 133.84 | 93,803 |
| 2025-04-09 | 141.00 | 145.50 | 140.00 | 145.50 | 131.58 | 74,682 |
| 2025-04-08 | 153.00 | 153.00 | 144.00 | 145.00 | 131.13 | 221,006 |
| 2025-04-04 | 156.00 | 156.00 | 153.50 | 153.50 | 138.81 | 48,509 |
| 2025-04-03 | 156.50 | 157.00 | 155.50 | 156.00 | 141.07 | 40,540 |
| 2025-04-02 | 157.50 | 158.00 | 156.50 | 157.00 | 141.98 | 32,222 |
| 2025-04-01 | 160.50 | 160.50 | 157.50 | 157.50 | 142.43 | 31,690 |
| 2025-03-31 | 159.00 | 160.50 | 158.50 | 159.00 | 143.79 | 188,764 |
| 2025-03-28 | 156.00 | 157.00 | 155.50 | 156.00 | 141.07 | 47,410 |
| 2025-03-27 | 157.50 | 158.00 | 156.00 | 156.50 | 141.53 | 71,488 |
| 2025-03-26 | 157.00 | 158.50 | 156.50 | 157.00 | 141.98 | 37,857 |
| 2025-03-25 | 158.00 | 158.50 | 157.00 | 157.00 | 141.98 | 52,105 |
| 2025-03-24 | 159.50 | 160.00 | 156.00 | 157.50 | 142.43 | 65,122 |
| 2025-03-21 | 160.00 | 160.50 | 157.50 | 159.00 | 143.79 | 139,228 |
| 2025-03-20 | 157.50 | 160.50 | 157.50 | 160.00 | 144.69 | 125,053 |
| 2025-03-19 | 158.50 | 159.00 | 157.00 | 157.00 | 141.98 | 127,114 |
| 2025-03-18 | 160.00 | 160.00 | 157.50 | 157.50 | 142.43 | 42,191 |
| 2025-03-17 | 160.00 | 160.50 | 159.50 | 160.00 | 144.69 | 64,266 |
| 2025-03-14 | 157.50 | 159.00 | 157.50 | 158.50 | 143.33 | 717,402 |
| 2025-03-13 | 157.50 | 158.00 | 157.00 | 157.50 | 142.43 | 728,901 |
| 2025-03-12 | 158.50 | 158.50 | 157.00 | 157.50 | 142.43 | 616,781 |
| 2025-03-11 | 164.50 | 166.50 | 163.50 | 166.00 | 143.79 | 203,998 |
| 2025-03-10 | 166.00 | 166.00 | 164.50 | 165.00 | 142.92 | 80,079 |
| 2025-03-07 | 166.00 | 166.00 | 164.50 | 166.00 | 143.79 | 53,347 |
| 2025-03-06 | 162.50 | 166.00 | 162.50 | 164.50 | 142.49 | 621,951 |
| 2025-03-05 | 162.50 | 162.50 | 161.00 | 161.50 | 139.89 | 555,703 |
| 2025-03-04 | 162.00 | 163.00 | 161.00 | 162.00 | 140.32 | 823,134 |
| 2025-03-03 | 163.00 | 163.00 | 160.50 | 162.50 | 140.75 | 45,293 |
| 2025-02-28 | 157.50 | 163.00 | 157.50 | 162.50 | 140.75 | 201,633 |
| 2025-02-27 | 159.00 | 159.50 | 157.50 | 158.00 | 136.86 | 43,815 |
| 2025-02-26 | 157.50 | 159.00 | 157.50 | 158.50 | 137.29 | 17,557 |
| 2025-02-25 | 160.00 | 160.50 | 157.50 | 158.00 | 136.86 | 47,924 |
| 2025-02-24 | 160.00 | 160.00 | 158.50 | 159.00 | 137.72 | 17,475 |
| 2025-02-21 | 160.00 | 160.50 | 159.00 | 160.00 | 138.59 | 16,453 |
| 2025-02-20 | 161.50 | 161.50 | 159.50 | 160.00 | 138.59 | 17,434 |
| 2025-02-19 | 159.50 | 161.50 | 159.50 | 161.50 | 139.89 | 25,005 |
| 2025-02-18 | 158.50 | 160.00 | 158.00 | 160.00 | 138.59 | 233,068 |
| 2025-02-17 | 158.00 | 158.50 | 156.50 | 158.50 | 137.29 | 42,818 |
| 2025-02-14 | 158.50 | 158.50 | 157.50 | 158.00 | 136.86 | 28,718 |
| 2025-02-13 | 159.00 | 159.00 | 157.00 | 158.50 | 137.29 | 37,761 |
| 2025-02-11 | 157.50 | 159.00 | 157.50 | 159.00 | 137.72 | 20,570 |
| 2025-02-10 | 158.00 | 159.00 | 156.50 | 157.50 | 136.42 | 38,401 |
| 2025-02-07 | 156.00 | 158.50 | 155.50 | 158.00 | 136.86 | 55,881 |
| 2025-02-06 | 160.00 | 160.50 | 156.00 | 157.00 | 135.99 | 113,095 |
| 2025-02-05 | 160.00 | 161.00 | 159.50 | 160.00 | 138.59 | 21,431 |
| 2025-02-04 | 161.50 | 162.00 | 160.00 | 160.50 | 139.02 | 39,613 |
| 2025-02-03 | 160.00 | 162.50 | 160.00 | 161.50 | 139.89 | 45,805 |
| 2025-01-31 | 164.00 | 164.00 | 161.50 | 161.50 | 139.89 | 61,232 |
| 2025-01-30 | 162.00 | 164.00 | 162.00 | 164.00 | 142.05 | 27,363 |
| 2025-01-29 | 161.00 | 162.00 | 159.00 | 161.50 | 139.89 | 23,251 |
| 2025-01-28 | 161.00 | 162.00 | 160.50 | 162.00 | 140.32 | 15,871 |
| 2025-01-27 | 162.00 | 162.00 | 160.50 | 160.50 | 139.02 | 4,500 |
| 2025-01-24 | 161.00 | 161.50 | 161.00 | 161.00 | 139.46 | 72,476 |
| 2025-01-23 | 162.00 | 162.00 | 160.50 | 161.00 | 139.46 | 7,256 |
| 2025-01-22 | 161.50 | 162.00 | 160.00 | 161.00 | 139.46 | 51,836 |
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.