The Siam Cement PCL (BKK:SCC)
Thailand · Delayed Price · Currency is THB 186.50
+0.50 (0.27%)
At close: Nov 27, 2025
The Siam Cement PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 185.50 | 187.00 | 185.50 | 186.50 | 186.50 | 0.27% | 1,658,445 |
| Nov 26, 2025 | 187.00 | 187.50 | 184.00 | 186.00 | 186.00 | 0.81% | 1,809,299 |
| Nov 25, 2025 | 186.00 | 187.50 | 183.50 | 184.50 | 184.50 | -0.81% | 1,947,175 |
| Nov 24, 2025 | 181.00 | 186.00 | 179.00 | 186.00 | 186.00 | 1.64% | 6,822,701 |
| Nov 21, 2025 | 182.50 | 183.00 | 179.00 | 183.00 | 183.00 | -0.27% | 3,857,382 |
| Nov 20, 2025 | 183.00 | 189.00 | 182.50 | 183.50 | 183.50 | 0.55% | 2,790,213 |
| Nov 19, 2025 | 186.00 | 186.50 | 182.00 | 182.50 | 182.50 | -1.88% | 2,407,057 |
| Nov 18, 2025 | 187.00 | 187.50 | 185.50 | 186.00 | 186.00 | -1.33% | 1,848,924 |
| Nov 17, 2025 | 186.00 | 189.50 | 185.50 | 188.50 | 188.50 | 0.80% | 2,923,775 |
| Nov 14, 2025 | 190.00 | 190.00 | 185.50 | 187.00 | 187.00 | -1.84% | 2,880,400 |
| Nov 13, 2025 | 190.50 | 193.00 | 190.00 | 190.50 | 190.50 | - | 1,449,089 |
| Nov 12, 2025 | 194.00 | 194.00 | 190.00 | 190.50 | 190.50 | -1.30% | 2,462,319 |
| Nov 11, 2025 | 195.50 | 197.00 | 192.50 | 193.00 | 193.00 | - | 1,826,811 |
| Nov 10, 2025 | 193.50 | 196.00 | 192.00 | 193.00 | 193.00 | - | 1,721,589 |
| Nov 7, 2025 | 192.50 | 195.00 | 192.00 | 193.00 | 193.00 | -0.26% | 1,026,687 |
| Nov 6, 2025 | 192.50 | 194.50 | 188.50 | 193.50 | 193.50 | 1.31% | 2,270,398 |
| Nov 5, 2025 | 197.00 | 197.00 | 189.50 | 191.00 | 191.00 | -2.30% | 4,630,652 |
| Nov 4, 2025 | 199.50 | 200.00 | 195.50 | 195.50 | 195.50 | -2.01% | 3,612,820 |
| Nov 3, 2025 | 204.00 | 204.00 | 199.00 | 199.50 | 199.50 | -2.21% | 2,878,681 |
| Oct 31, 2025 | 212.00 | 212.00 | 202.00 | 204.00 | 204.00 | -3.77% | 2,772,657 |
| Oct 30, 2025 | 204.00 | 216.00 | 204.00 | 212.00 | 212.00 | 2.42% | 4,879,744 |
| Oct 29, 2025 | 208.00 | 209.00 | 206.00 | 207.00 | 207.00 | -0.96% | 1,440,073 |
| Oct 28, 2025 | 209.00 | 213.00 | 208.00 | 209.00 | 209.00 | - | 2,317,541 |
| Oct 27, 2025 | 211.00 | 213.00 | 208.00 | 209.00 | 209.00 | - | 1,956,416 |
| Oct 24, 2025 | 208.00 | 211.00 | 207.00 | 209.00 | 209.00 | 1.46% | 2,238,650 |
| Oct 22, 2025 | 205.00 | 209.00 | 203.00 | 206.00 | 206.00 | - | 2,761,793 |
| Oct 21, 2025 | 208.00 | 208.00 | 205.00 | 206.00 | 206.00 | 0.49% | 1,401,722 |
| Oct 20, 2025 | 206.00 | 210.00 | 204.00 | 205.00 | 205.00 | 1.99% | 2,338,388 |
| Oct 17, 2025 | 203.00 | 207.00 | 200.00 | 201.00 | 201.00 | -1.47% | 3,057,641 |
| Oct 16, 2025 | 203.00 | 208.00 | 203.00 | 204.00 | 204.00 | 0.99% | 2,542,010 |
| Oct 15, 2025 | 206.00 | 207.00 | 200.00 | 202.00 | 202.00 | -1.94% | 7,732,842 |
| Oct 14, 2025 | 211.00 | 213.00 | 206.00 | 206.00 | 206.00 | -2.83% | 3,078,390 |
| Oct 10, 2025 | 214.00 | 215.00 | 211.00 | 212.00 | 212.00 | -0.47% | 2,797,219 |
| Oct 9, 2025 | 217.00 | 218.00 | 213.00 | 213.00 | 213.00 | -2.29% | 6,454,014 |
| Oct 8, 2025 | 224.00 | 225.00 | 215.00 | 218.00 | 218.00 | -2.24% | 5,239,825 |
| Oct 7, 2025 | 226.00 | 226.00 | 222.00 | 223.00 | 223.00 | -1.33% | 1,850,256 |
| Oct 6, 2025 | 229.00 | 229.00 | 224.00 | 226.00 | 226.00 | -1.31% | 1,561,093 |
| Oct 3, 2025 | 228.00 | 229.00 | 227.00 | 229.00 | 229.00 | 0.44% | 2,232,090 |
| Oct 2, 2025 | 227.00 | 229.00 | 227.00 | 228.00 | 228.00 | 0.44% | 1,107,242 |
| Oct 1, 2025 | 228.00 | 229.00 | 226.00 | 227.00 | 227.00 | -1.30% | 2,696,233 |
| Sep 30, 2025 | 230.00 | 230.00 | 226.00 | 230.00 | 230.00 | - | 4,499,789 |
| Sep 29, 2025 | 228.00 | 230.00 | 226.00 | 230.00 | 230.00 | 1.77% | 2,027,515 |
| Sep 26, 2025 | 226.00 | 228.00 | 225.00 | 226.00 | 226.00 | -0.88% | 1,692,406 |
| Sep 25, 2025 | 223.00 | 228.00 | 222.00 | 228.00 | 228.00 | 2.24% | 2,969,801 |
| Sep 24, 2025 | 220.00 | 224.00 | 220.00 | 223.00 | 223.00 | 1.36% | 1,488,380 |
| Sep 23, 2025 | 223.00 | 224.00 | 220.00 | 220.00 | 220.00 | -0.90% | 2,541,609 |
| Sep 22, 2025 | 227.00 | 228.00 | 222.00 | 222.00 | 222.00 | -1.77% | 3,042,219 |
| Sep 19, 2025 | 228.00 | 229.00 | 226.00 | 226.00 | 226.00 | -1.31% | 3,361,477 |
| Sep 18, 2025 | 230.00 | 230.00 | 226.00 | 229.00 | 229.00 | -0.43% | 2,828,646 |
| Sep 17, 2025 | 229.00 | 231.00 | 228.00 | 230.00 | 230.00 | 0.88% | 1,823,069 |