The Siam Cement PCL (BKK:SCC)
Thailand · Delayed Price · Currency is THB 213.00
-4.00 (-1.84%)
Sep 4, 2025, 4:37 PM ICT
The Siam Cement PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 218.00 | 218.00 | 212.00 | 213.00 | 213.00 | -1.84% | 2,598,171 |
| Sep 3, 2025 | 218.00 | 220.00 | 216.00 | 217.00 | 217.00 | 0.46% | 2,266,805 |
| Sep 2, 2025 | 219.00 | 221.00 | 216.00 | 216.00 | 216.00 | 0.47% | 6,017,291 |
| Sep 1, 2025 | 215.00 | 215.00 | 212.00 | 215.00 | 215.00 | - | 3,136,075 |
| Aug 29, 2025 | 216.00 | 219.00 | 214.00 | 215.00 | 215.00 | 0.47% | 5,919,409 |
| Aug 28, 2025 | 215.00 | 217.00 | 214.00 | 214.00 | 214.00 | -0.47% | 2,786,564 |
| Aug 27, 2025 | 219.00 | 220.00 | 214.00 | 215.00 | 215.00 | -1.83% | 3,459,564 |
| Aug 26, 2025 | 224.00 | 225.00 | 218.00 | 219.00 | 219.00 | -3.10% | 6,811,428 |
| Aug 25, 2025 | 226.00 | 227.00 | 224.00 | 226.00 | 226.00 | 1.35% | 3,004,509 |
| Aug 22, 2025 | 226.00 | 227.00 | 222.00 | 223.00 | 223.00 | -1.76% | 3,888,043 |
| Aug 21, 2025 | 219.00 | 227.00 | 218.00 | 227.00 | 227.00 | 5.09% | 12,957,702 |
| Aug 20, 2025 | 202.00 | 219.00 | 202.00 | 216.00 | 216.00 | 7.46% | 8,484,253 |
| Aug 19, 2025 | 205.00 | 206.00 | 201.00 | 201.00 | 201.00 | -1.95% | 2,516,856 |
| Aug 18, 2025 | 203.00 | 208.00 | 201.00 | 205.00 | 205.00 | 1.99% | 3,831,021 |
| Aug 15, 2025 | 202.00 | 204.00 | 201.00 | 201.00 | 201.00 | -0.50% | 1,628,228 |
| Aug 14, 2025 | 204.00 | 204.00 | 200.00 | 202.00 | 202.00 | -0.98% | 1,784,506 |
| Aug 13, 2025 | 201.00 | 204.00 | 200.00 | 204.00 | 204.00 | 0.49% | 2,055,434 |
| Aug 8, 2025 | 203.00 | 204.00 | 201.00 | 203.00 | 200.50 | - | 1,565,298 |
| Aug 7, 2025 | 205.00 | 206.00 | 201.00 | 203.00 | 200.50 | -0.98% | 2,480,466 |
| Aug 6, 2025 | 204.00 | 208.00 | 203.00 | 205.00 | 202.48 | 1.49% | 3,768,851 |
| Aug 5, 2025 | 204.00 | 205.00 | 200.00 | 202.00 | 199.51 | -0.49% | 2,723,744 |
| Aug 4, 2025 | 198.00 | 204.00 | 197.50 | 203.00 | 200.50 | 3.05% | 3,506,188 |
| Aug 1, 2025 | 203.00 | 203.00 | 196.50 | 197.00 | 194.57 | -1.99% | 3,989,870 |
| Jul 31, 2025 | 201.00 | 202.00 | 197.00 | 201.00 | 198.52 | -2.90% | 9,190,795 |
| Jul 30, 2025 | 205.00 | 209.00 | 203.00 | 207.00 | 204.45 | 0.98% | 6,667,798 |
| Jul 29, 2025 | 200.00 | 205.00 | 196.50 | 205.00 | 202.48 | 2.50% | 4,780,612 |
| Jul 25, 2025 | 195.00 | 201.00 | 194.50 | 200.00 | 197.54 | 2.30% | 5,109,270 |
| Jul 24, 2025 | 193.00 | 197.50 | 193.00 | 195.50 | 193.09 | 0.26% | 4,346,695 |
| Jul 23, 2025 | 193.00 | 195.00 | 192.50 | 195.00 | 192.60 | 1.30% | 4,535,023 |
| Jul 22, 2025 | 191.50 | 193.50 | 191.00 | 192.50 | 190.13 | 0.79% | 3,295,488 |
| Jul 21, 2025 | 190.00 | 192.00 | 188.50 | 191.00 | 188.65 | 1.06% | 4,783,270 |
| Jul 18, 2025 | 190.00 | 190.00 | 187.50 | 189.00 | 186.67 | -0.53% | 3,680,212 |
| Jul 17, 2025 | 181.50 | 190.00 | 180.50 | 190.00 | 187.66 | 5.85% | 8,457,220 |
| Jul 16, 2025 | 179.00 | 181.50 | 178.00 | 179.50 | 177.29 | 0.28% | 3,670,177 |
| Jul 15, 2025 | 179.50 | 179.50 | 176.00 | 179.00 | 176.80 | -0.28% | 3,436,520 |
| Jul 14, 2025 | 176.00 | 179.50 | 175.50 | 179.50 | 177.29 | 1.99% | 3,968,129 |
| Jul 11, 2025 | 172.00 | 178.50 | 172.00 | 176.00 | 173.83 | 3.23% | 7,866,911 |
| Jul 9, 2025 | 170.00 | 171.50 | 169.00 | 170.50 | 168.40 | 0.29% | 2,480,063 |
| Jul 8, 2025 | 169.00 | 170.50 | 167.00 | 170.00 | 167.91 | -0.58% | 2,920,620 |
| Jul 7, 2025 | 169.50 | 171.50 | 166.50 | 171.00 | 168.89 | 0.29% | 2,654,118 |
| Jul 4, 2025 | 171.50 | 172.00 | 169.00 | 170.50 | 168.40 | -0.87% | 1,848,884 |
| Jul 3, 2025 | 172.00 | 174.00 | 171.50 | 172.00 | 169.88 | - | 1,816,734 |
| Jul 2, 2025 | 170.00 | 172.00 | 168.50 | 172.00 | 169.88 | 1.18% | 2,597,895 |
| Jul 1, 2025 | 168.00 | 172.00 | 167.00 | 170.00 | 167.91 | 1.19% | 3,548,630 |
| Jun 30, 2025 | 167.00 | 169.00 | 164.00 | 168.00 | 165.93 | 0.90% | 3,473,036 |
| Jun 27, 2025 | 169.00 | 169.00 | 165.00 | 166.50 | 164.45 | -1.19% | 2,716,657 |
| Jun 26, 2025 | 166.50 | 170.00 | 166.50 | 168.50 | 166.42 | 0.30% | 2,912,419 |
| Jun 25, 2025 | 166.00 | 169.00 | 164.00 | 168.00 | 165.93 | 1.20% | 4,241,877 |
| Jun 24, 2025 | 160.00 | 166.00 | 159.50 | 166.00 | 163.96 | 6.75% | 6,538,990 |
| Jun 23, 2025 | 153.50 | 158.00 | 152.50 | 155.50 | 153.58 | -0.32% | 3,066,234 |