Siam City Cement Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 160.50 | 161.50 | 160.50 | 161.00 | 139.46 | 9,700 |
| 2025-01-20 | 163.00 | 163.00 | 161.00 | 161.00 | 139.46 | 8,962 |
| 2025-01-17 | 161.00 | 161.50 | 160.00 | 161.50 | 139.89 | 19,161 |
| 2025-01-16 | 161.00 | 161.00 | 160.00 | 160.50 | 139.02 | 32,943 |
| 2025-01-15 | 160.00 | 161.00 | 159.50 | 159.50 | 138.16 | 40,463 |
| 2025-01-14 | 160.50 | 161.50 | 159.50 | 159.50 | 138.16 | 30,428 |
| 2025-01-13 | 161.00 | 162.00 | 160.00 | 160.50 | 139.02 | 23,370 |
| 2025-01-10 | 161.00 | 162.00 | 160.00 | 161.00 | 139.46 | 39,224 |
| 2025-01-09 | 164.00 | 164.00 | 161.00 | 161.00 | 139.46 | 43,845 |
| 2025-01-08 | 163.00 | 163.00 | 162.00 | 162.00 | 140.32 | 33,332 |
| 2025-01-07 | 162.50 | 164.00 | 162.00 | 163.00 | 141.19 | 22,552 |
| 2025-01-06 | 163.00 | 164.00 | 162.00 | 162.00 | 140.32 | 65,304 |
| 2025-01-03 | 164.00 | 164.00 | 163.00 | 163.00 | 141.19 | 8,681 |
| 2025-01-02 | 163.50 | 164.00 | 163.00 | 163.00 | 141.19 | 44,825 |
| 2024-12-30 | 164.00 | 164.00 | 163.50 | 163.50 | 141.62 | 26,713 |
| 2024-12-27 | 163.50 | 164.00 | 163.50 | 163.50 | 141.62 | 10,705 |
| 2024-12-26 | 163.00 | 164.00 | 163.00 | 163.50 | 141.62 | 34,009 |
| 2024-12-25 | 163.50 | 164.00 | 163.50 | 163.50 | 141.62 | 5,834 |
| 2024-12-24 | 163.00 | 164.00 | 163.00 | 163.50 | 141.62 | 9,417 |
| 2024-12-23 | 165.00 | 165.00 | 162.50 | 163.00 | 141.19 | 1,851,613 |
| 2024-12-20 | 161.50 | 166.00 | 161.50 | 166.00 | 143.79 | 366,315 |
| 2024-12-19 | 162.50 | 165.00 | 162.00 | 162.00 | 140.32 | 49,770 |
| 2024-12-18 | 161.00 | 166.00 | 160.50 | 164.00 | 142.05 | 96,117 |
| 2024-12-17 | 162.00 | 163.00 | 161.00 | 161.00 | 139.46 | 55,331 |
| 2024-12-16 | 162.00 | 163.50 | 162.00 | 162.00 | 140.32 | 24,469 |
| 2024-12-13 | 161.50 | 163.50 | 161.50 | 162.50 | 140.75 | 20,281 |
| 2024-12-12 | 163.50 | 163.50 | 161.50 | 161.50 | 139.89 | 26,930 |
| 2024-12-11 | 165.00 | 165.00 | 161.50 | 162.50 | 140.75 | 39,911 |
| 2024-12-09 | 163.00 | 165.00 | 163.00 | 165.00 | 142.92 | 34,373 |
| 2024-12-06 | 164.00 | 164.00 | 163.50 | 163.50 | 141.62 | 5,814 |
| 2024-12-04 | 161.50 | 165.50 | 161.50 | 164.00 | 142.05 | 62,661 |
| 2024-12-03 | 162.00 | 163.50 | 162.00 | 163.00 | 141.19 | 41,908 |
| 2024-12-02 | 162.50 | 162.50 | 161.00 | 162.00 | 140.32 | 15,737 |
| 2024-11-29 | 161.50 | 162.50 | 161.00 | 161.50 | 139.89 | 34,423 |
| 2024-11-28 | 163.50 | 163.50 | 161.00 | 161.00 | 139.46 | 17,611 |
| 2024-11-27 | 162.50 | 163.00 | 161.50 | 161.50 | 139.89 | 26,427 |
| 2024-11-26 | 161.50 | 163.00 | 161.50 | 161.50 | 139.89 | 21,347 |
| 2024-11-25 | 163.00 | 163.00 | 161.50 | 161.50 | 139.89 | 52,648 |
| 2024-11-22 | 164.00 | 165.00 | 162.00 | 162.00 | 140.32 | 34,818 |
| 2024-11-21 | 162.00 | 164.50 | 161.50 | 164.50 | 142.49 | 40,431 |
| 2024-11-20 | 162.00 | 163.50 | 162.00 | 162.50 | 140.75 | 20,177 |
| 2024-11-19 | 162.50 | 163.50 | 161.50 | 161.50 | 139.89 | 50,227 |
| 2024-11-18 | 162.00 | 162.50 | 161.00 | 161.50 | 139.89 | 26,566 |
| 2024-11-15 | 162.00 | 163.50 | 161.50 | 162.00 | 140.32 | 34,959 |
| 2024-11-14 | 164.00 | 164.00 | 162.00 | 162.00 | 140.32 | 40,763 |
| 2024-11-13 | 163.50 | 164.50 | 162.50 | 162.50 | 140.75 | 20,935 |
| 2024-11-12 | 165.00 | 165.00 | 162.50 | 163.50 | 141.62 | 52,376 |
| 2024-11-11 | 164.00 | 165.00 | 163.50 | 163.50 | 141.62 | 22,310 |
| 2024-11-08 | 166.00 | 167.00 | 164.50 | 164.50 | 142.49 | 22,585 |
| 2024-11-07 | 166.00 | 166.50 | 164.50 | 165.00 | 142.92 | 44,504 |
| 2024-11-06 | 166.00 | 169.00 | 165.00 | 167.50 | 145.09 | 122,697 |
| 2024-11-05 | 164.00 | 164.50 | 164.00 | 164.00 | 142.05 | 385,954 |
| 2024-11-04 | 166.50 | 166.50 | 164.00 | 164.00 | 142.05 | 20,810 |
| 2024-11-01 | 165.00 | 166.50 | 164.50 | 164.50 | 142.49 | 15,844 |
| 2024-10-31 | 164.00 | 166.50 | 163.50 | 166.50 | 144.22 | 30,532 |
| 2024-10-30 | 164.50 | 166.00 | 163.00 | 163.50 | 141.62 | 20,434 |
| 2024-10-29 | 162.00 | 166.00 | 162.00 | 164.00 | 142.05 | 50,583 |
| 2024-10-28 | 164.00 | 166.50 | 162.50 | 163.00 | 141.19 | 76,676 |
| 2024-10-25 | 168.00 | 168.00 | 165.00 | 166.50 | 144.22 | 25,554 |
| 2024-10-24 | 166.00 | 167.50 | 165.50 | 167.50 | 145.09 | 54,771 |
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.