SCC_THE SIAM CEMENT - Price History
Monthly price history for SCC.BK (SCC_THE SIAM CEMENT)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | THB249 | THB249 |
| April 2024 | THB249 | THB249 |
| March 2024 | THB252.47 | THB256 |
| February 2024 | THB265.29 | THB269 |
| January 2024 | THB266.28 | THB270 |
| December 2023 | THB301.78 | THB306 |
| November 2023 | THB283.04 | THB287 |
| October 2023 | THB284.03 | THB288 |
| September 2023 | THB296.85 | THB301 |
| August 2023 | THB308.69 | THB313 |
| July 2023 | THB318.01 | THB325 |
| June 2023 | THB315.07 | THB322 |
| May 2023 | THB312.14 | THB319 |
| April 2023 | THB307.25 | THB314 |
| March 2023 | THB306.25 | THB315 |
| February 2023 | THB317.92 | THB327 |
| January 2023 | THB326.67 | THB336 |
| December 2022 | THB332.50 | THB342 |
| November 2022 | THB326.67 | THB336 |
| October 2022 | THB315 | THB324 |
| September 2022 | THB316.94 | THB326 |
| August 2022 | THB348.05 | THB358 |
| July 2022 | THB356.74 | THB373 |
| June 2022 | THB357.70 | THB374 |
| May 2022 | THB355.78 | THB372 |
| April 2022 | THB353.87 | THB370 |
| March 2022 | THB356.43 | THB383 |
| February 2022 | THB364.81 | THB392 |
| January 2022 | THB358.29 | THB385 |
| December 2021 | THB359.22 | THB386 |
| November 2021 | THB346.20 | THB372 |
| October 2021 | THB367.60 | THB395 |
| September 2021 | THB374.11 | THB402 |
| August 2021 | THB400.17 | THB430 |
| July 2021 | THB377.29 | THB414 |
| June 2021 | THB393.70 | THB432 |
| May 2021 | THB399.17 | THB438 |
| April 2021 | THB421.04 | THB462 |
| March 2021 | THB355.82 | THB399 |
| February 2021 | THB326.39 | THB366 |
| January 2021 | THB337.09 | THB378 |
| December 2020 | THB337.09 | THB378 |
| November 2020 | THB333.52 | THB374 |
| October 2020 | THB301.42 | THB338 |
| September 2020 | THB287.15 | THB322 |
| August 2020 | THB315.69 | THB354 |
| July 2020 | THB335.61 | THB382 |
| June 2020 | THB323.31 | THB368 |
| May 2020 | THB301.34 | THB343 |
| April 2020 | THB303.98 | THB346 |
| March 2020 | THB278.60 | THB324 |
| February 2020 | THB266.56 | THB310 |
| January 2020 | THB307.83 | THB358 |
| December 2019 | THB337.07 | THB392 |
| November 2019 | THB327.61 | THB381 |
| October 2019 | THB315.57 | THB367 |
| September 2019 | THB350.82 | THB408 |
| August 2019 | THB357.70 | THB416 |
| July 2019 | THB366.99 | THB434 |
| June 2019 | THB399.12 | THB472 |
| May 2019 | THB382.21 | THB452 |
| April 2019 | THB390.67 | THB462 |
| March 2019 | THB399.64 | THB482 |
| February 2019 | THB393.01 | THB474 |
| January 2019 | THB388.04 | THB468 |
| December 2018 | THB361.50 | THB436 |
| November 2018 | THB366.48 | THB442 |
| October 2018 | THB346.58 | THB418 |
| September 2018 | THB369.80 | THB446 |
| August 2018 | THB374.77 | THB452 |
| July 2018 | THB364.50 | THB448 |
| June 2018 | THB336.84 | THB414 |
| May 2018 | THB362.87 | THB446 |
| April 2018 | THB380.77 | THB468 |
| March 2018 | THB398.23 | THB500 |
| February 2018 | THB390.27 | THB490 |
| January 2018 | THB391.86 | THB492 |
| December 2017 | THB385.49 | THB484 |
| November 2017 | THB379.12 | THB476 |
| October 2017 | THB390.27 | THB490 |
| September 2017 | THB398.23 | THB500 |
| August 2017 | THB398.23 | THB500 |
| July 2017 | THB396.10 | THB506 |
| June 2017 | THB394.54 | THB504 |
| May 2017 | THB411.76 | THB526 |
| April 2017 | THB419.59 | THB536 |
| March 2017 | THB414.53 | THB540 |
| February 2017 | THB396.11 | THB516 |
| January 2017 | THB388.43 | THB506 |
| December 2016 | THB380.75 | THB496 |
| November 2016 | THB365.40 | THB476 |
| October 2016 | THB383.82 | THB500 |
| September 2016 | THB396.11 | THB516 |
| August 2016 | THB406.85 | THB530 |
| July 2016 | THB385.02 | THB510 |
| June 2016 | THB359.36 | THB476 |
| May 2016 | THB365.40 | THB484 |
| April 2016 | THB368.42 | THB488 |
| March 2016 | THB345.42 | THB466 |
| February 2016 | THB327.63 | THB442 |
| January 2016 | THB320.22 | THB432 |
| December 2015 | THB340.97 | THB460 |
| November 2015 | THB333.56 | THB450 |
| October 2015 | THB336.52 | THB454 |
| September 2015 | THB343.94 | THB464 |
| August 2015 | THB355.80 | THB480 |
| July 2015 | THB384.29 | THB526 |
| June 2015 | THB379.91 | THB520 |
| May 2015 | THB385.75 | THB528 |
| April 2015 | THB393.06 | THB538 |
| March 2015 | THB374.06 | THB512 |
| February 2015 | THB377.64 | THB524 |
| January 2015 | THB357.46 | THB496 |
| December 2014 | THB322.86 | THB448 |
| November 2014 | THB340.16 | THB472 |
| October 2014 | THB324.30 | THB450 |
| September 2014 | THB324.30 | THB450 |
| August 2014 | THB317.10 | THB440 |
| July 2014 | THB308.83 | THB434 |
| June 2014 | THB321.64 | THB452 |
| May 2014 | THB297.44 | THB418 |
| April 2014 | THB308.83 | THB434 |
| March 2014 | THB292.46 | THB418 |
| February 2014 | THB300.86 | THB430 |
| January 2014 | THB284.07 | THB406 |
| December 2013 | THB279.87 | THB400 |
| November 2013 | THB275.67 | THB394 |
| October 2013 | THB297.33 | THB428 |
| September 2013 | THB295.94 | THB426 |
| August 2013 | THB273.02 | THB393 |
| July 2013 | THB314.28 | THB458 |
| June 2013 | THB306.05 | THB446 |
| May 2013 | THB318.40 | THB464 |
| April 2013 | THB328.01 | THB478 |
| March 2013 | THB331.74 | THB490 |
| February 2013 | THB314.14 | THB464 |
| January 2013 | THB300.60 | THB444 |
| December 2012 | THB297.89 | THB440 |
| November 2012 | THB267.43 | THB395 |
| October 2012 | THB253.21 | THB374 |
| September 2012 | THB236.28 | THB349 |
| August 2012 | THB224.77 | THB332 |
| July 2012 | THB218.98 | THB328 |
| June 2012 | THB210.97 | THB316 |
| May 2012 | THB228.33 | THB342 |
| April 2012 | THB233.67 | THB350 |
| March 2012 | THB232.39 | THB355 |
| February 2012 | THB233.70 | THB357 |
| January 2012 | THB226.49 | THB346 |
| December 2011 | THB204.89 | THB313 |
| November 2011 | THB206.20 | THB315 |
| October 2011 | THB206.20 | THB315 |
| September 2011 | THB171.51 | THB262 |
| August 2011 | THB218.64 | THB334 |
| July 2011 | THB245.61 | THB381 |
| June 2011 | THB227.56 | THB353 |
| May 2011 | THB228.84 | THB355 |
| April 2011 | THB241.74 | THB375 |
| March 2011 | THB221.21 | THB351 |
| February 2011 | THB196 | THB311 |
| January 2011 | THB196.63 | THB312 |
| December 2010 | THB214.91 | THB341 |
| November 2010 | THB209.24 | THB332 |
| October 2010 | THB199.15 | THB316 |
| September 2010 | THB209.87 | THB333 |
| August 2010 | THB186.55 | THB296 |
| July 2010 | THB168.88 | THB270 |
| June 2010 | THB163.87 | THB262 |
| May 2010 | THB153.24 | THB245 |
| April 2010 | THB165.12 | THB264 |
| March 2010 | THB159.25 | THB257 |
| February 2010 | THB138.18 | THB223 |
| January 2010 | THB135.09 | THB218 |
| December 2009 | THB145.62 | THB235 |
| November 2009 | THB140.04 | THB226 |
| October 2009 | THB126.41 | THB204 |
| September 2009 | THB137.56 | THB222 |
| August 2009 | THB120.21 | THB194 |
| July 2009 | THB112.84 | THB184 |
| June 2009 | THB95.06 | THB155 |
| May 2009 | THB80.34 | THB131 |
| April 2009 | THB74.21 | THB121 |
| March 2009 | THB59.19 | THB98.50 |
| February 2009 | THB60.09 | THB100 |
| January 2009 | THB60.09 | THB100 |
| December 2008 | THB61.89 | THB103 |
| November 2008 | THB54.08 | THB90 |
| October 2008 | THB61.29 | THB102 |
| September 2008 | THB76.92 | THB128 |
| August 2008 | THB99.15 | THB165 |
| July 2008 | THB101.55 | THB171 |
| June 2008 | THB114.62 | THB193 |
| May 2008 | THB119.96 | THB202 |
| April 2008 | THB123.52 | THB208 |
| March 2008 | THB122.72 | THB214 |
| February 2008 | THB123.86 | THB216 |
| January 2008 | THB118.13 | THB206 |
| December 2007 | THB133.04 | THB232 |
| November 2007 | THB131.89 | THB230 |
| October 2007 | THB149.09 | THB260 |
| September 2007 | THB145.65 | THB254 |
| August 2007 | THB143.36 | THB250 |
| July 2007 | THB153.68 | THB272 |
| June 2007 | THB146.90 | THB260 |
| May 2007 | THB134.47 | THB238 |
| April 2007 | THB131.08 | THB232 |
| March 2007 | THB129.18 | THB236 |
| February 2007 | THB126.98 | THB232 |
| January 2007 | THB126.98 | THB232 |
| December 2006 | THB132.46 | THB242 |
| November 2006 | THB135.74 | THB248 |
| October 2006 | THB132.46 | THB242 |
| September 2006 | THB130.27 | THB238 |
| August 2006 | THB119.32 | THB218 |
| July 2006 | THB113.93 | THB212 |
| June 2006 | THB115 | THB214 |
| May 2006 | THB119.30 | THB222 |
| April 2006 | THB127.90 | THB238 |
| March 2006 | THB126.83 | THB236 |
| February 2006 | THB126.08 | THB242 |
| January 2006 | THB128.17 | THB246 |
| December 2005 | THB127.13 | THB244 |
| November 2005 | THB120.88 | THB232 |
| October 2005 | THB113.58 | THB218 |
| September 2005 | THB121.92 | THB234 |
| August 2005 | THB118.79 | THB228 |
| July 2005 | THB117.03 | THB232 |
| June 2005 | THB115.02 | THB228 |
| May 2005 | THB117.03 | THB232 |
| April 2005 | THB114.01 | THB226 |
| March 2005 | THB121.32 | THB250 |
| February 2005 | THB131.03 | THB270 |
| January 2005 | THB123.26 | THB254 |
| December 2004 | THB118.41 | THB244 |
| November 2004 | THB114.53 | THB236 |
| October 2004 | THB111.62 | THB230 |
| September 2004 | THB115.50 | THB238 |
| August 2004 | THB110.64 | THB228 |
| July 2004 | THB111.86 | THB236 |
| June 2004 | THB109.96 | THB232 |
| May 2004 | THB102.38 | THB216 |
| April 2004 | THB99.54 | THB210 |
| March 2004 | THB105.48 | THB226 |
| February 2004 | THB112.01 | THB240 |
| January 2004 | THB113.88 | THB244 |
| December 2003 | THB118.54 | THB254 |
| November 2003 | THB97.07 | THB208 |
| October 2003 | THB94.27 | THB202 |
| September 2003 | THB86.34 | THB185 |
| August 2003 | THB79.34 | THB170 |
| July 2003 | THB68.42 | THB149 |
| June 2003 | THB68.88 | THB150 |
| May 2003 | THB56.02 | THB122 |
| April 2003 | THB55.57 | THB121 |
| March 2003 | THB58.50 | THB1,274 |
| February 2003 | THB55.20 | THB1,232 |
| January 2003 | THB58.42 | THB1,304 |
| December 2002 | THB52.51 | THB1,172 |
| November 2002 | THB50.36 | THB1,124 |
| October 2002 | THB43.64 | THB974 |
| September 2002 | THB33.69 | THB752 |
| August 2002 | THB40.68 | THB908 |
| July 2002 | THB43.10 | THB962 |
| June 2002 | THB42.56 | THB950 |
| May 2002 | THB42.56 | THB950 |
| April 2002 | THB38.26 | THB854 |
| March 2002 | THB37.46 | THB836 |
| February 2002 | THB33.25 | THB752 |
| January 2002 | THB28.47 | THB644 |
| December 2001 | THB20.51 | THB464 |
| November 2001 | THB19.81 | THB448 |
| October 2001 | THB17.86 | THB404 |
| September 2001 | THB18.04 | THB408 |
| August 2001 | THB20.69 | THB468 |
| July 2001 | THB16.54 | THB374 |
| June 2001 | THB18.83 | THB426 |
| May 2001 | THB17.24 | THB390 |
| April 2001 | THB13.26 | THB300 |
| March 2001 | THB11.50 | THB260 |
| February 2001 | THB13.09 | THB296 |
| January 2001 | THB14.06 | THB318 |
| December 2000 | THB12.29 | THB278 |
| November 2000 | THB12.73 | THB288 |
| October 2000 | THB12.38 | THB280 |
| September 2000 | THB11.67 | THB264 |
| August 2000 | THB14.68 | THB332 |
| July 2000 | THB13.88 | THB314 |
| June 2000 | THB19.19 | THB434 |
| May 2000 | THB19.54 | THB442 |
| April 2000 | THB23.26 | THB526 |
| March 2000 | THB23.26 | THB526 |
| February 2000 | THB19.81 | THB448 |
| January 2000 | THB27.76 | THB628 |
| December 1999 | THB32.72 | THB740 |
| November 1999 | THB28.12 | THB636 |
| October 1999 | THB25.29 | THB572 |
| September 1999 | THB21.58 | THB488 |
| August 1999 | THB26.17 | THB592 |
| July 1999 | THB26.17 | THB592 |
| June 1999 | THB30.59 | THB692 |
| May 1999 | THB29.18 | THB660 |
| April 1999 | THB31.48 | THB712 |
| March 1999 | THB23.17 | THB524 |
| February 1999 | THB24.14 | THB546 |
| January 1999 | THB25.55 | THB578 |
| December 1998 | THB24.76 | THB560 |
| November 1998 | THB22.11 | THB500 |
| October 1998 | THB16.36 | THB370 |
| September 1998 | THB10.17 | THB230 |
| August 1998 | THB8.31 | THB188 |
| July 1998 | THB9.64 | THB218 |
| June 1998 | THB7.96 | THB180 |
| May 1998 | THB11.41 | THB258 |
| April 1998 | THB19.10 | THB432 |
| March 1998 | THB20.07 | THB454 |
| February 1998 | THB18.92 | THB428 |
| January 1998 | THB14.24 | THB322 |
| December 1997 | THB10.61 | THB240 |
| November 1997 | THB10.52 | THB238 |
| October 1997 | THB11.94 | THB270 |
| September 1997 | THB18.57 | THB420 |
| August 1997 | THB17.24 | THB390 |
| July 1997 | THB21.66 | THB490 |
| June 1997 | THB17.07 | THB386 |
| May 1997 | THB22.72 | THB514 |
| April 1997 | THB29.18 | THB660 |
| March 1997 | THB27.15 | THB624 |
| February 1997 | THB29.93 | THB688 |
| January 1997 | THB34.80 | THB800 |
| December 1996 | THB35.15 | THB808 |
| November 1996 | THB37.06 | THB852 |
| October 1996 | THB36.54 | THB840 |
| September 1996 | THB40.37 | THB928 |
| August 1996 | THB40.07 | THB932 |
| July 1996 | THB41.10 | THB956 |
| June 1996 | THB50.21 | THB1,168 |
| May 1996 | THB52.79 | THB1,228 |
| April 1996 | THB50.99 | THB1,186 |
| March 1996 | THB51.07 | THB1,198 |
| February 1996 | THB52.61 | THB1,234 |
| January 1996 | THB54.91 | THB1,288 |
| December 1995 | THB56.96 | THB1,336 |
| June 1994 | THB42.42 | THB1,018 |
SCC.BK
Price: THB249
52 week price:
Dividend Yield: 2.64%
5-year range yield:
Forward Dividend Yield: 2.83%
Payout Ratio: 16.20%
Payout Ratio Range:
Dividend Per Share: 7.00 THB
Earnings Per Share: 21.61 THB
P/E Ratio: 11.57
Exchange: SET
Sector: Industrials
Industry: Conglomerates
Market Capitalization: 300.0 billion
Average Dividend Frequency: 2
Years Paying Dividends: 23
DGR3: -8.20%
DGR5: -10.42%
DGR10: 1.62%
DGR20: 15.78%