The Siam Cement Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 271.00 | 271.00 | 268.00 | 269.00 | 248.18 | 1,446,103 |
| 2024-01-29 | 270.00 | 272.00 | 269.00 | 271.00 | 250.02 | 1,040,902 |
| 2024-01-26 | 268.00 | 269.00 | 267.00 | 269.00 | 248.18 | 1,089,529 |
| 2024-01-25 | 269.00 | 270.00 | 266.00 | 267.00 | 246.33 | 1,927,963 |
| 2024-01-24 | 268.00 | 271.00 | 265.00 | 270.00 | 249.10 | 3,065,572 |
| 2024-01-23 | 272.00 | 272.00 | 267.00 | 267.00 | 246.33 | 2,362,588 |
| 2024-01-22 | 272.00 | 274.00 | 271.00 | 271.00 | 250.02 | 719,818 |
| 2024-01-19 | 273.00 | 275.00 | 272.00 | 272.00 | 250.94 | 2,064,420 |
| 2024-01-18 | 274.00 | 276.00 | 272.00 | 272.00 | 250.94 | 2,709,540 |
| 2024-01-17 | 283.00 | 283.00 | 273.00 | 273.00 | 251.87 | 6,323,670 |
| 2024-01-16 | 285.00 | 287.00 | 284.00 | 284.00 | 262.01 | 1,485,270 |
| 2024-01-15 | 291.00 | 291.00 | 285.00 | 286.00 | 263.86 | 1,578,574 |
| 2024-01-12 | 289.00 | 291.00 | 288.00 | 289.00 | 266.63 | 1,338,399 |
| 2024-01-11 | 292.00 | 292.00 | 287.00 | 289.00 | 266.63 | 3,146,010 |
| 2024-01-10 | 298.00 | 299.00 | 292.00 | 293.00 | 270.32 | 3,130,069 |
| 2024-01-09 | 300.00 | 301.00 | 298.00 | 298.00 | 274.93 | 1,238,166 |
| 2024-01-08 | 300.00 | 300.00 | 298.00 | 298.00 | 274.93 | 809,785 |
| 2024-01-05 | 302.00 | 304.00 | 299.00 | 301.00 | 277.70 | 1,085,708 |
| 2024-01-04 | 302.00 | 304.00 | 300.00 | 303.00 | 279.54 | 1,322,779 |
| 2024-01-03 | 304.00 | 304.00 | 301.00 | 302.00 | 278.62 | 1,493,978 |
| 2024-01-02 | 303.00 | 307.00 | 302.00 | 303.00 | 279.54 | 1,735,216 |
| 2023-12-28 | 302.00 | 306.00 | 301.00 | 306.00 | 282.31 | 2,300,751 |
| 2023-12-27 | 302.00 | 304.00 | 300.00 | 301.00 | 277.70 | 1,625,033 |
| 2023-12-26 | 295.00 | 304.00 | 294.00 | 301.00 | 277.70 | 4,135,529 |
| 2023-12-25 | 295.00 | 297.00 | 294.00 | 296.00 | 273.08 | 562,494 |
| 2023-12-22 | 294.00 | 296.00 | 292.00 | 296.00 | 273.08 | 1,359,229 |
| 2023-12-21 | 295.00 | 296.00 | 293.00 | 294.00 | 271.24 | 2,532,216 |
| 2023-12-20 | 296.00 | 298.00 | 294.00 | 297.00 | 274.01 | 2,868,012 |
| 2023-12-19 | 291.00 | 296.00 | 290.00 | 296.00 | 273.08 | 1,163,429 |
| 2023-12-18 | 293.00 | 294.00 | 291.00 | 294.00 | 271.24 | 821,089 |
| 2023-12-15 | 292.00 | 295.00 | 291.00 | 295.00 | 272.16 | 2,202,996 |
| 2023-12-14 | 288.00 | 292.00 | 286.00 | 292.00 | 269.39 | 1,258,869 |
| 2023-12-13 | 290.00 | 290.00 | 285.00 | 287.00 | 264.78 | 1,680,793 |
| 2023-12-12 | 291.00 | 292.00 | 288.00 | 290.00 | 267.55 | 1,229,420 |
| 2023-12-08 | 294.00 | 294.00 | 290.00 | 292.00 | 269.39 | 2,242,983 |
| 2023-12-07 | 292.00 | 296.00 | 292.00 | 295.00 | 272.16 | 1,307,858 |
| 2023-12-06 | 292.00 | 294.00 | 290.00 | 292.00 | 269.39 | 1,053,431 |
| 2023-12-04 | 287.00 | 295.00 | 287.00 | 294.00 | 271.24 | 1,668,109 |
| 2023-12-01 | 286.00 | 290.00 | 286.00 | 288.00 | 265.70 | 516,520 |
| 2023-11-30 | 293.00 | 293.00 | 287.00 | 287.00 | 264.78 | 4,763,981 |
| 2023-11-29 | 293.00 | 293.00 | 289.00 | 290.00 | 267.55 | 2,021,670 |
| 2023-11-28 | 291.00 | 295.00 | 289.00 | 294.00 | 271.24 | 1,133,360 |
| 2023-11-27 | 292.00 | 293.00 | 289.00 | 290.00 | 267.55 | 1,679,166 |
| 2023-11-24 | 294.00 | 295.00 | 292.00 | 292.00 | 269.39 | 589,108 |
| 2023-11-23 | 296.00 | 296.00 | 294.00 | 294.00 | 271.24 | 845,649 |
| 2023-11-22 | 294.00 | 296.00 | 292.00 | 295.00 | 272.16 | 1,260,600 |
| 2023-11-21 | 292.00 | 295.00 | 290.00 | 294.00 | 271.24 | 1,947,539 |
| 2023-11-20 | 290.00 | 291.00 | 289.00 | 289.00 | 266.63 | 781,488 |
| 2023-11-17 | 290.00 | 293.00 | 289.00 | 291.00 | 268.47 | 1,140,614 |
| 2023-11-16 | 289.00 | 292.00 | 288.00 | 290.00 | 267.55 | 1,194,221 |
| 2023-11-15 | 289.00 | 292.00 | 289.00 | 290.00 | 267.55 | 1,197,595 |
| 2023-11-14 | 288.00 | 291.00 | 288.00 | 288.00 | 265.70 | 684,041 |
| 2023-11-13 | 291.00 | 291.00 | 287.00 | 288.00 | 265.70 | 1,472,412 |
| 2023-11-10 | 294.00 | 295.00 | 290.00 | 290.00 | 267.55 | 1,266,638 |
| 2023-11-09 | 296.00 | 297.00 | 292.00 | 294.00 | 271.24 | 1,394,957 |
| 2023-11-08 | 294.00 | 300.00 | 293.00 | 299.00 | 275.85 | 2,961,237 |
| 2023-11-07 | 293.00 | 296.00 | 293.00 | 293.00 | 270.32 | 2,116,991 |
| 2023-11-06 | 291.00 | 295.00 | 291.00 | 293.00 | 270.32 | 3,130,951 |
| 2023-11-03 | 292.00 | 292.00 | 289.00 | 290.00 | 267.55 | 1,330,785 |
| 2023-11-02 | 290.00 | 291.00 | 288.00 | 291.00 | 268.47 | 1,338,291 |
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.