The Siam Cement Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 271.00 | 275.00 | 271.00 | 275.00 | 275.00 | 2,741,326 |
| 2026-10-21 | 274.00 | 275.00 | 271.00 | 271.00 | 271.00 | 3,232,007 |
| 2026-10-20 | 276.00 | 278.00 | 273.00 | 274.00 | 274.00 | 6,046,987 |
| 2026-10-19 | 276.00 | 277.00 | 270.00 | 275.00 | 275.00 | 8,189,403 |
| 2026-10-15 | 274.00 | 276.00 | 272.00 | 276.00 | 276.00 | 5,702,589 |
| 2026-10-14 | 272.00 | 277.00 | 269.00 | 277.00 | 277.00 | 10,864,869 |
| 2026-10-12 | 268.00 | 273.00 | 261.00 | 273.00 | 273.00 | 14,261,483 |
| 2026-10-09 | 260.00 | 269.00 | 259.00 | 268.00 | 268.00 | 10,324,461 |
| 2026-10-08 | 265.00 | 265.00 | 258.00 | 259.00 | 259.00 | 5,122,960 |
| 2026-10-07 | 254.00 | 267.00 | 253.00 | 265.00 | 265.00 | 14,784,719 |
| 2026-10-06 | 242.00 | 254.00 | 241.00 | 250.00 | 250.00 | 5,398,584 |
| 2026-10-05 | 246.00 | 246.00 | 241.00 | 242.00 | 242.00 | 3,706,007 |
| 2026-10-02 | 245.00 | 250.00 | 243.00 | 244.00 | 244.00 | 3,548,221 |
| 2026-10-01 | 255.00 | 258.00 | 245.00 | 245.00 | 245.00 | 9,996,943 |
| 2026-09-30 | 268.00 | 268.00 | 254.00 | 254.00 | 254.00 | 7,645,900 |
| 2026-09-29 | 265.00 | 267.00 | 263.00 | 267.00 | 267.00 | 3,996,800 |
| 2026-09-28 | 264.00 | 267.00 | 263.00 | 265.00 | 265.00 | 3,065,200 |
| 2026-09-25 | 266.00 | 268.00 | 263.00 | 263.00 | 263.00 | 3,110,715 |
| 2026-09-24 | 268.00 | 271.00 | 266.00 | 267.00 | 267.00 | 3,444,322 |
| 2026-09-23 | 269.00 | 270.00 | 267.00 | 269.00 | 269.00 | 3,047,529 |
| 2026-09-22 | 269.00 | 272.00 | 266.00 | 268.00 | 268.00 | 5,637,658 |
| 2026-09-21 | 265.00 | 269.00 | 265.00 | 268.00 | 268.00 | 2,343,993 |
| 2026-09-18 | 262.00 | 268.00 | 261.00 | 265.00 | 265.00 | 5,719,477 |
| 2026-09-17 | 259.00 | 262.00 | 257.00 | 259.00 | 259.00 | 4,802,211 |
| 2026-09-16 | 265.00 | 265.00 | 258.00 | 258.00 | 258.00 | 4,691,752 |
| 2026-09-15 | 264.00 | 266.00 | 263.00 | 264.00 | 264.00 | 3,236,784 |
| 2026-09-14 | 265.00 | 267.00 | 263.00 | 265.00 | 265.00 | 2,463,213 |
| 2026-09-11 | 267.00 | 269.00 | 264.00 | 265.00 | 265.00 | 4,139,214 |
| 2026-09-10 | 269.00 | 271.00 | 264.00 | 268.00 | 268.00 | 9,435,894 |
| 2026-09-09 | 266.00 | 270.00 | 264.00 | 269.00 | 269.00 | 7,359,289 |
| 2026-09-08 | 261.00 | 269.00 | 261.00 | 266.00 | 266.00 | 7,304,549 |
| 2026-09-07 | 258.00 | 262.00 | 257.00 | 261.00 | 261.00 | 3,806,573 |
| 2026-09-04 | 251.00 | 259.00 | 251.00 | 259.00 | 259.00 | 3,757,698 |
| 2026-09-03 | 260.00 | 260.00 | 251.00 | 251.00 | 251.00 | 6,642,591 |
| 2026-09-02 | 260.00 | 262.00 | 255.00 | 258.00 | 258.00 | 3,615,337 |
| 2026-09-01 | 261.00 | 265.00 | 260.00 | 260.00 | 260.00 | 10,729,922 |
| 2026-08-31 | 259.00 | 262.00 | 258.00 | 261.00 | 261.00 | 6,400,988 |
| 2026-08-28 | 256.00 | 261.00 | 255.00 | 261.00 | 261.00 | 6,657,090 |
| 2026-08-27 | 258.00 | 259.00 | 254.00 | 257.00 | 257.00 | 4,307,916 |
| 2026-08-26 | 247.00 | 258.00 | 246.00 | 257.00 | 257.00 | 8,793,443 |
| 2026-08-25 | 249.00 | 250.00 | 245.00 | 245.00 | 245.00 | 2,104,546 |
| 2026-08-24 | 254.00 | 255.00 | 249.00 | 250.00 | 250.00 | 2,780,006 |
| 2026-08-21 | 247.00 | 255.00 | 247.00 | 253.00 | 253.00 | 4,722,842 |
| 2026-08-20 | 249.00 | 250.00 | 246.00 | 246.00 | 246.00 | 2,343,539 |
| 2026-08-19 | 251.00 | 253.00 | 249.00 | 249.00 | 249.00 | 1,717,835 |
| 2026-08-18 | 253.00 | 254.00 | 252.00 | 252.00 | 252.00 | 2,954,749 |
| 2026-08-17 | 254.00 | 255.00 | 252.00 | 254.00 | 254.00 | 1,619,139 |
| 2026-08-14 | 257.00 | 257.00 | 254.00 | 254.00 | 254.00 | 3,711,648 |
| 2026-08-13 | 259.00 | 260.00 | 257.00 | 257.00 | 257.00 | 1,523,754 |
| 2026-08-11 | 258.00 | 261.00 | 258.00 | 259.00 | 259.00 | 2,679,188 |
| 2026-08-10 | 259.00 | 260.00 | 258.00 | 258.00 | 258.00 | 940,818 |
| 2026-08-07 | 260.00 | 261.00 | 258.00 | 259.00 | 259.00 | 1,451,337 |
| 2026-08-06 | 262.00 | 263.00 | 260.00 | 260.00 | 260.00 | 3,524,366 |
| 2026-08-05 | 261.00 | 264.00 | 260.00 | 262.00 | 262.00 | 5,475,172 |
| 2026-08-04 | 257.00 | 264.00 | 255.00 | 264.00 | 260.50 | 6,947,207 |
| 2026-08-03 | 254.00 | 256.00 | 253.00 | 256.00 | 252.61 | 3,710,468 |
| 2026-07-31 | 254.00 | 255.00 | 252.00 | 254.00 | 250.63 | 5,717,940 |
| 2026-07-30 | 253.00 | 255.00 | 250.00 | 255.00 | 251.62 | 9,012,267 |
| 2026-07-27 | 252.00 | 259.00 | 252.00 | 254.00 | 250.63 | 8,270,246 |
| 2026-07-24 | 256.00 | 260.00 | 251.00 | 254.00 | 250.63 | 6,804,445 |
Page 1 of 5 · 242 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-05 | 3.5000 THB |
| 2026-04-01 | 2.5000 THB |
| 2025-08-13 | 2.5000 THB |
| 2025-04-02 | 2.5000 THB |
| 2024-08-07 | 2.5000 THB |
| 2024-04-04 | 3.5000 THB |
| 2023-08-09 | 2.5000 THB |
| 2023-04-07 | 2.0000 THB |
| 2022-08-10 | 6.0000 THB |
| 2022-04-07 | 10.0000 THB |
| 2021-08-13 | 8.5000 THB |
| 2021-04-08 | 8.5000 THB |
| 2020-08-13 | 5.5000 THB |
| 2020-04-09 | 7.0000 THB |
| 2019-08-08 | 7.0000 THB |
| 2019-04-03 | 9.5000 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.