Siam City Cement Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 170.00 | 171.50 | 164.50 | 166.00 | 143.79 | 113,790 |
| 2024-10-21 | 175.00 | 176.00 | 170.00 | 170.00 | 147.25 | 277,375 |
| 2024-10-18 | 175.00 | 175.50 | 172.00 | 173.50 | 150.28 | 170,530 |
| 2024-10-17 | 177.50 | 177.50 | 173.00 | 173.00 | 149.85 | 202,377 |
| 2024-10-16 | 168.00 | 177.50 | 167.50 | 177.50 | 153.75 | 1,192,965 |
| 2024-10-15 | 167.00 | 168.50 | 166.00 | 168.50 | 145.95 | 345,769 |
| 2024-10-11 | 162.50 | 167.00 | 161.50 | 167.00 | 144.65 | 282,972 |
| 2024-10-10 | 161.50 | 166.50 | 161.00 | 162.00 | 140.32 | 272,206 |
| 2024-10-09 | 164.50 | 165.00 | 162.00 | 162.00 | 140.32 | 79,089 |
| 2024-10-08 | 166.50 | 166.50 | 163.00 | 164.00 | 142.05 | 133,283 |
| 2024-10-07 | 159.00 | 170.00 | 159.00 | 168.00 | 145.52 | 625,131 |
| 2024-10-04 | 158.50 | 159.00 | 156.00 | 156.00 | 135.12 | 66,632 |
| 2024-10-03 | 158.50 | 159.00 | 158.00 | 159.00 | 137.72 | 15,423 |
| 2024-10-02 | 159.00 | 159.50 | 158.00 | 159.50 | 138.16 | 86,756 |
| 2024-10-01 | 159.00 | 159.50 | 155.50 | 159.00 | 137.72 | 151,838 |
| 2024-09-30 | 159.00 | 159.50 | 159.00 | 159.50 | 138.16 | 101,191 |
| 2024-09-27 | 159.00 | 159.50 | 159.00 | 159.00 | 137.72 | 959,854 |
| 2024-09-26 | 159.00 | 159.50 | 159.00 | 159.50 | 138.16 | 395,957 |
| 2024-09-25 | 159.00 | 159.50 | 159.00 | 159.00 | 137.72 | 122,989 |
| 2024-09-24 | 159.00 | 159.50 | 159.00 | 159.50 | 138.16 | 129,926 |
| 2024-09-23 | 159.50 | 159.50 | 158.50 | 159.00 | 137.72 | 384,731 |
| 2024-09-20 | 159.00 | 159.50 | 159.00 | 159.50 | 138.16 | 205,731 |
| 2024-09-19 | 159.00 | 159.50 | 159.00 | 159.00 | 137.72 | 558,219 |
| 2024-09-18 | 158.50 | 159.00 | 158.50 | 159.00 | 137.72 | 38,642 |
| 2024-09-17 | 158.50 | 159.00 | 158.50 | 158.50 | 137.29 | 74,496 |
| 2024-09-16 | 159.00 | 159.00 | 158.50 | 159.00 | 137.72 | 102,147 |
| 2024-09-13 | 158.50 | 159.00 | 158.50 | 159.00 | 137.72 | 260,847 |
| 2024-09-12 | 158.50 | 159.00 | 158.50 | 158.50 | 137.29 | 211,588 |
| 2024-09-11 | 158.50 | 159.00 | 158.50 | 158.50 | 137.29 | 315,316 |
| 2024-09-10 | 158.50 | 159.00 | 158.50 | 159.00 | 137.72 | 583,031 |
| 2024-09-09 | 158.50 | 159.00 | 158.50 | 158.50 | 137.29 | 495,174 |
| 2024-09-06 | 158.50 | 159.00 | 158.50 | 158.50 | 137.29 | 530,035 |
| 2024-09-05 | 158.50 | 159.00 | 158.50 | 159.00 | 137.72 | 529,632 |
| 2024-09-04 | 158.50 | 159.00 | 158.50 | 158.50 | 137.29 | 264,748 |
| 2024-09-03 | 158.50 | 159.00 | 158.50 | 158.50 | 137.29 | 306,047 |
| 2024-09-02 | 159.00 | 159.00 | 158.50 | 158.50 | 137.29 | 178,199 |
| 2024-08-30 | 159.00 | 159.00 | 158.50 | 159.00 | 137.72 | 252,338 |
| 2024-08-29 | 158.50 | 159.00 | 158.50 | 159.00 | 137.72 | 323,091 |
| 2024-08-28 | 158.50 | 159.00 | 158.50 | 158.50 | 137.29 | 270,297 |
| 2024-08-27 | 159.00 | 159.00 | 158.50 | 158.50 | 137.29 | 774,794 |
| 2024-08-26 | 159.00 | 159.00 | 158.50 | 159.00 | 137.72 | 530,349 |
| 2024-08-23 | 158.50 | 159.00 | 158.50 | 158.50 | 137.29 | 473,597 |
| 2024-08-22 | 158.50 | 159.00 | 158.50 | 158.50 | 137.29 | 600,944 |
| 2024-08-21 | 158.50 | 159.00 | 158.50 | 158.50 | 137.29 | 1,030,459 |
| 2024-08-20 | 158.00 | 159.00 | 158.00 | 158.50 | 137.29 | 2,228,262 |
| 2024-08-19 | 155.50 | 158.00 | 154.50 | 157.50 | 136.42 | 80,197,156 |
| 2024-08-16 | 140.50 | 144.00 | 139.50 | 143.50 | 124.30 | 675,048 |
| 2024-08-15 | 136.50 | 144.00 | 136.50 | 141.00 | 122.13 | 1,221,015 |
| 2024-08-14 | 138.00 | 140.50 | 138.00 | 140.00 | 117.80 | 1,009,035 |
| 2024-08-13 | 137.00 | 137.50 | 136.00 | 137.50 | 115.70 | 399,171 |
| 2024-08-09 | 137.00 | 137.00 | 136.00 | 137.00 | 115.28 | 171,732 |
| 2024-08-08 | 136.00 | 136.50 | 135.00 | 136.00 | 114.44 | 327,272 |
| 2024-08-07 | 134.00 | 136.50 | 134.00 | 136.00 | 114.44 | 155,831 |
| 2024-08-06 | 134.50 | 135.00 | 133.50 | 133.50 | 112.33 | 155,394 |
| 2024-08-05 | 135.00 | 136.00 | 134.00 | 134.00 | 112.75 | 213,003 |
| 2024-08-02 | 136.50 | 137.00 | 135.00 | 136.00 | 114.44 | 349,222 |
| 2024-08-01 | 138.00 | 139.00 | 135.50 | 136.00 | 114.44 | 665,070 |
| 2024-07-31 | 134.00 | 135.50 | 133.50 | 135.50 | 114.01 | 111,103 |
| 2024-07-30 | 135.00 | 135.50 | 132.50 | 132.50 | 111.49 | 167,389 |
| 2024-07-26 | 135.50 | 135.50 | 134.00 | 134.50 | 113.17 | 59,071 |
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.