The Siam Cement PCL (BKK:SCC)
Thailand flag Thailand · Delayed Price · Currency is THB
227.00
-1.00 (-0.44%)
Sep 26, 2025, 2:30 PM ICT

The Siam Cement PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 2025223.00228.00222.00228.00228.002.24%2,969,801
Sep 24, 2025220.00224.00220.00223.00223.001.36%1,488,380
Sep 23, 2025223.00224.00220.00220.00220.00-0.90%2,541,609
Sep 22, 2025227.00228.00222.00222.00222.00-1.77%3,042,219
Sep 19, 2025228.00229.00226.00226.00226.00-1.31%3,361,477
Sep 18, 2025230.00230.00226.00229.00229.00-0.43%3,058,546
Sep 17, 2025229.00231.00228.00230.00230.000.88%1,823,069
Sep 16, 2025228.00231.00227.00228.00228.000.44%2,633,664
Sep 15, 2025228.00228.00226.00227.00227.00-0.44%2,080,150
Sep 12, 2025228.00230.00226.00228.00228.000.44%2,588,477
Sep 11, 2025226.00228.00225.00227.00227.00-2,542,295
Sep 10, 2025223.00227.00223.00227.00227.002.25%2,460,724
Sep 9, 2025224.00224.00219.00222.00222.00-0.89%2,453,018
Sep 8, 2025221.00224.00220.00224.00224.002.28%2,647,788
Sep 5, 2025215.00221.00214.00219.00219.002.82%2,915,671
Sep 4, 2025218.00218.00212.00213.00213.00-1.84%2,598,171
Sep 3, 2025218.00220.00216.00217.00217.000.46%2,266,805
Sep 2, 2025219.00221.00216.00216.00216.000.47%6,017,291
Sep 1, 2025215.00215.00212.00215.00215.00-3,136,075
Aug 29, 2025216.00219.00214.00215.00215.000.47%5,919,409
Aug 28, 2025215.00217.00214.00214.00214.00-0.47%2,786,564
Aug 27, 2025219.00220.00214.00215.00215.00-1.83%3,459,564
Aug 26, 2025224.00225.00218.00219.00219.00-3.10%6,811,428
Aug 25, 2025226.00227.00224.00226.00226.001.35%3,004,509
Aug 22, 2025226.00227.00222.00223.00223.00-1.76%3,888,043
Aug 21, 2025219.00227.00218.00227.00227.005.09%12,957,702
Aug 20, 2025202.00219.00202.00216.00216.007.46%8,484,253
Aug 19, 2025205.00206.00201.00201.00201.00-1.95%2,516,856
Aug 18, 2025203.00208.00201.00205.00205.001.99%3,831,021
Aug 15, 2025202.00204.00201.00201.00201.00-0.50%1,628,228
Aug 14, 2025204.00204.00200.00202.00202.00-0.98%1,784,506
Aug 13, 2025201.00204.00200.00204.00204.000.49%2,055,434
Aug 8, 2025203.00204.00201.00203.00200.50-1,565,298
Aug 7, 2025205.00206.00201.00203.00200.50-0.98%2,480,466
Aug 6, 2025204.00208.00203.00205.00202.481.49%3,768,851
Aug 5, 2025204.00205.00200.00202.00199.51-0.49%2,723,744
Aug 4, 2025198.00204.00197.50203.00200.503.05%3,506,188
Aug 1, 2025203.00203.00196.50197.00194.57-1.99%3,989,870
Jul 31, 2025201.00202.00197.00201.00198.52-2.90%9,190,795
Jul 30, 2025205.00209.00203.00207.00204.450.98%6,667,798
Jul 29, 2025200.00205.00196.50205.00202.482.50%4,780,612
Jul 25, 2025195.00201.00194.50200.00197.542.30%5,109,270
Jul 24, 2025193.00197.50193.00195.50193.090.26%4,346,695
Jul 23, 2025193.00195.00192.50195.00192.601.30%4,535,023
Jul 22, 2025191.50193.50191.00192.50190.130.79%3,295,488
Jul 21, 2025190.00192.00188.50191.00188.651.06%4,783,270
Jul 18, 2025190.00190.00187.50189.00186.67-0.53%3,680,212
Jul 17, 2025181.50190.00180.50190.00187.665.85%8,457,220
Jul 16, 2025179.00181.50178.00179.50177.290.28%3,670,177
Jul 15, 2025179.50179.50176.00179.00176.80-0.28%3,436,520