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 |
Page 1 of 1 · 21 trading days
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.