The Siam Cement PCL (BKK:SCC)
Thailand · Delayed Price · Currency is THB 204.00
+2.00 (0.99%)
Oct 16, 2025, 4:35 PM ICT
The Siam Cement PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 203.00 | 208.00 | 203.00 | 203.00 | 203.00 | 0.50% | 2,216,010 |
| 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% | 3,058,546 |
| Sep 17, 2025 | 229.00 | 231.00 | 228.00 | 230.00 | 230.00 | 0.88% | 1,823,069 |
| Sep 16, 2025 | 228.00 | 231.00 | 227.00 | 228.00 | 228.00 | 0.44% | 2,633,664 |
| Sep 15, 2025 | 228.00 | 228.00 | 226.00 | 227.00 | 227.00 | -0.44% | 2,080,150 |
| Sep 12, 2025 | 228.00 | 230.00 | 226.00 | 228.00 | 228.00 | 0.44% | 2,588,477 |
| Sep 11, 2025 | 226.00 | 228.00 | 225.00 | 227.00 | 227.00 | - | 2,542,295 |
| Sep 10, 2025 | 223.00 | 227.00 | 223.00 | 227.00 | 227.00 | 2.25% | 2,460,724 |
| Sep 9, 2025 | 224.00 | 224.00 | 219.00 | 222.00 | 222.00 | -0.89% | 2,453,018 |
| Sep 8, 2025 | 221.00 | 224.00 | 220.00 | 224.00 | 224.00 | 2.28% | 2,647,788 |
| Sep 5, 2025 | 215.00 | 221.00 | 214.00 | 219.00 | 219.00 | 2.82% | 2,915,671 |
| 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 |