The Siam Cement PCL (BKK:SCC)
Thailand · Delayed Price · Currency is THB 197.00
-4.00 (-1.99%)
Aug 1, 2025, 4:38 PM ICT
The Siam Cement PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 203.00 | 203.00 | 196.50 | 197.00 | 197.00 | -1.99% | 4,327,770 |
| Jul 31, 2025 | 201.00 | 202.00 | 197.00 | 201.00 | 201.00 | -2.90% | 9,190,795 |
| Jul 30, 2025 | 205.00 | 209.00 | 203.00 | 207.00 | 207.00 | 0.98% | 6,667,798 |
| Jul 29, 2025 | 200.00 | 205.00 | 196.50 | 205.00 | 205.00 | 2.50% | 4,780,612 |
| Jul 25, 2025 | 195.00 | 201.00 | 194.50 | 200.00 | 200.00 | 2.30% | 5,109,270 |
| Jul 24, 2025 | 193.00 | 197.50 | 193.00 | 195.50 | 195.50 | 0.26% | 4,346,695 |
| Jul 23, 2025 | 193.00 | 195.00 | 192.50 | 195.00 | 195.00 | 1.30% | 4,535,023 |
| Jul 22, 2025 | 191.50 | 193.50 | 191.00 | 192.50 | 192.50 | 0.79% | 3,295,488 |
| Jul 21, 2025 | 190.00 | 192.00 | 188.50 | 191.00 | 191.00 | 1.06% | 4,783,270 |
| Jul 18, 2025 | 190.00 | 190.00 | 187.50 | 189.00 | 189.00 | -0.53% | 3,680,212 |
| Jul 17, 2025 | 181.50 | 190.00 | 180.50 | 190.00 | 190.00 | 5.85% | 8,457,220 |
| Jul 16, 2025 | 179.00 | 181.50 | 178.00 | 179.50 | 179.50 | 0.28% | 3,670,177 |
| Jul 15, 2025 | 179.50 | 179.50 | 176.00 | 179.00 | 179.00 | -0.28% | 3,436,520 |
| Jul 14, 2025 | 176.00 | 179.50 | 175.50 | 179.50 | 179.50 | 1.99% | 3,968,129 |
| Jul 11, 2025 | 172.00 | 178.50 | 172.00 | 176.00 | 176.00 | 3.23% | 7,866,911 |
| Jul 9, 2025 | 170.00 | 171.50 | 169.00 | 170.50 | 170.50 | 0.29% | 2,480,063 |
| Jul 8, 2025 | 169.00 | 170.50 | 167.00 | 170.00 | 170.00 | -0.58% | 2,920,620 |
| Jul 7, 2025 | 169.50 | 171.50 | 166.50 | 171.00 | 171.00 | 0.29% | 2,654,118 |
| Jul 4, 2025 | 171.50 | 172.00 | 169.00 | 170.50 | 170.50 | -0.87% | 1,848,884 |
| Jul 3, 2025 | 172.00 | 174.00 | 171.50 | 172.00 | 172.00 | - | 1,816,734 |
| Jul 2, 2025 | 170.00 | 172.00 | 168.50 | 172.00 | 172.00 | 1.18% | 2,597,895 |
| Jul 1, 2025 | 168.00 | 172.00 | 167.00 | 170.00 | 170.00 | 1.19% | 3,548,630 |
| Jun 30, 2025 | 167.00 | 169.00 | 164.00 | 168.00 | 168.00 | 0.90% | 3,473,036 |
| Jun 27, 2025 | 169.00 | 169.00 | 165.00 | 166.50 | 166.50 | -1.19% | 2,716,657 |
| Jun 26, 2025 | 166.50 | 170.00 | 166.50 | 168.50 | 168.50 | 0.30% | 2,912,419 |
| Jun 25, 2025 | 166.00 | 169.00 | 164.00 | 168.00 | 168.00 | 1.20% | 4,241,877 |
| Jun 24, 2025 | 160.00 | 166.00 | 159.50 | 166.00 | 166.00 | 6.75% | 6,538,990 |
| Jun 23, 2025 | 153.50 | 158.00 | 152.50 | 155.50 | 155.50 | -0.32% | 3,066,234 |
| Jun 20, 2025 | 156.00 | 160.50 | 156.00 | 156.00 | 156.00 | -0.95% | 8,243,331 |
| Jun 19, 2025 | 165.50 | 166.00 | 157.00 | 157.50 | 157.50 | -5.97% | 4,590,994 |
| Jun 18, 2025 | 169.50 | 169.50 | 165.00 | 167.50 | 167.50 | - | 4,028,426 |
| Jun 17, 2025 | 168.50 | 169.50 | 166.00 | 167.50 | 167.50 | -0.59% | 2,255,985 |
| Jun 16, 2025 | 170.00 | 171.50 | 167.00 | 168.50 | 168.50 | -0.59% | 4,223,479 |
| Jun 13, 2025 | 171.00 | 172.00 | 168.50 | 169.50 | 169.50 | -2.87% | 5,289,225 |
| Jun 12, 2025 | 172.00 | 177.50 | 172.00 | 174.50 | 174.50 | 3.25% | 9,122,305 |
| Jun 11, 2025 | 164.00 | 171.50 | 163.50 | 169.00 | 169.00 | 4.00% | 5,099,662 |
| Jun 10, 2025 | 159.50 | 163.00 | 159.00 | 162.50 | 162.50 | 2.52% | 2,374,937 |
| Jun 9, 2025 | 163.50 | 165.50 | 158.00 | 158.50 | 158.50 | -2.46% | 3,732,168 |
| Jun 6, 2025 | 162.50 | 165.50 | 159.50 | 162.50 | 162.50 | -0.31% | 3,272,280 |
| Jun 5, 2025 | 161.50 | 165.00 | 161.50 | 163.00 | 163.00 | 1.56% | 2,928,463 |
| Jun 4, 2025 | 166.00 | 166.50 | 160.00 | 160.50 | 160.50 | -3.31% | 6,333,380 |
| May 30, 2025 | 171.50 | 172.00 | 166.00 | 166.00 | 166.00 | -4.05% | 6,670,922 |
| May 29, 2025 | 179.00 | 180.00 | 172.50 | 173.00 | 173.00 | -2.26% | 3,960,948 |
| May 28, 2025 | 169.50 | 178.50 | 169.50 | 177.00 | 177.00 | 5.36% | 8,567,271 |
| May 27, 2025 | 173.00 | 174.00 | 167.50 | 168.00 | 168.00 | -3.17% | 3,647,797 |
| May 26, 2025 | 172.00 | 174.00 | 170.00 | 173.50 | 173.50 | 1.17% | 3,931,144 |
| May 23, 2025 | 172.00 | 172.50 | 169.00 | 171.50 | 171.50 | 0.88% | 2,981,977 |
| May 22, 2025 | 168.00 | 170.50 | 167.50 | 170.00 | 170.00 | - | 2,924,335 |
| May 21, 2025 | 165.00 | 170.00 | 165.00 | 170.00 | 170.00 | 3.34% | 4,500,047 |
| May 20, 2025 | 167.00 | 167.50 | 162.50 | 164.50 | 164.50 | -0.60% | 4,535,785 |