The Siam Cement PCL (BKK:SCC)
Thailand · Delayed Price · Currency is THB 268.00
+9.00 (3.47%)
Oct 9, 2026, 4:38 PM ICT
The Siam Cement PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 260.00 | 269.00 | 259.00 | 268.00 | 268.00 | 3.47% | 10,702,761 |
| Oct 8, 2026 | 265.00 | 265.00 | 258.00 | 259.00 | 259.00 | -2.26% | 5,122,960 |
| Oct 7, 2026 | 254.00 | 267.00 | 253.00 | 265.00 | 265.00 | 6.00% | 14,784,710 |
| Oct 6, 2026 | 242.00 | 254.00 | 241.00 | 250.00 | 250.00 | 3.31% | 5,398,584 |
| Oct 5, 2026 | 246.00 | 246.00 | 241.00 | 242.00 | 242.00 | -0.82% | 3,706,007 |
| Oct 2, 2026 | 245.00 | 250.00 | 243.00 | 244.00 | 244.00 | -0.41% | 3,548,221 |
| Oct 1, 2026 | 255.00 | 258.00 | 245.00 | 245.00 | 245.00 | -3.54% | 9,996,943 |
| Sep 30, 2026 | 268.00 | 268.00 | 254.00 | 254.00 | 254.00 | -4.87% | 7,649,011 |
| Sep 29, 2026 | 265.00 | 267.00 | 263.00 | 267.00 | 267.00 | 0.75% | 3,997,304 |
| Sep 28, 2026 | 264.00 | 267.00 | 263.00 | 265.00 | 265.00 | 0.76% | 3,065,711 |
| Sep 25, 2026 | 266.00 | 268.00 | 263.00 | 263.00 | 263.00 | -1.50% | 3,110,715 |
| Sep 24, 2026 | 268.00 | 271.00 | 266.00 | 267.00 | 267.00 | -0.74% | 3,444,322 |
| Sep 23, 2026 | 269.00 | 270.00 | 267.00 | 269.00 | 269.00 | 0.37% | 3,047,529 |
| Sep 22, 2026 | 269.00 | 272.00 | 266.00 | 268.00 | 268.00 | - | 5,637,658 |
| Sep 21, 2026 | 265.00 | 269.00 | 265.00 | 268.00 | 268.00 | 1.13% | 2,343,993 |
| Sep 18, 2026 | 262.00 | 268.00 | 261.00 | 265.00 | 265.00 | 2.32% | 5,719,477 |
| Sep 17, 2026 | 259.00 | 262.00 | 257.00 | 259.00 | 259.00 | 0.39% | 4,802,211 |
| Sep 16, 2026 | 265.00 | 265.00 | 258.00 | 258.00 | 258.00 | -2.27% | 4,691,752 |
| Sep 15, 2026 | 264.00 | 266.00 | 263.00 | 264.00 | 264.00 | -0.38% | 3,236,784 |
| Sep 14, 2026 | 265.00 | 267.00 | 263.00 | 265.00 | 265.00 | - | 2,463,213 |
| Sep 11, 2026 | 267.00 | 269.00 | 264.00 | 265.00 | 265.00 | -1.12% | 4,139,214 |
| Sep 10, 2026 | 269.00 | 271.00 | 264.00 | 268.00 | 268.00 | -0.37% | 9,435,894 |
| Sep 9, 2026 | 266.00 | 270.00 | 264.00 | 269.00 | 269.00 | 1.13% | 7,359,289 |
| Sep 8, 2026 | 261.00 | 269.00 | 261.00 | 266.00 | 266.00 | 1.92% | 7,304,549 |
| Sep 7, 2026 | 258.00 | 262.00 | 257.00 | 261.00 | 261.00 | 0.77% | 3,806,573 |
| Sep 4, 2026 | 251.00 | 259.00 | 251.00 | 259.00 | 259.00 | 3.19% | 3,757,698 |
| Sep 3, 2026 | 260.00 | 260.00 | 251.00 | 251.00 | 251.00 | -2.71% | 6,642,591 |
| Sep 2, 2026 | 260.00 | 262.00 | 255.00 | 258.00 | 258.00 | -0.77% | 3,615,337 |
| Sep 1, 2026 | 261.00 | 265.00 | 260.00 | 260.00 | 260.00 | -0.38% | 10,729,920 |
| Aug 31, 2026 | 259.00 | 262.00 | 258.00 | 261.00 | 261.00 | - | 6,400,988 |
| Aug 28, 2026 | 256.00 | 261.00 | 255.00 | 261.00 | 261.00 | 1.56% | 6,657,090 |
| Aug 27, 2026 | 258.00 | 259.00 | 254.00 | 257.00 | 257.00 | - | 4,307,916 |
| Aug 26, 2026 | 247.00 | 258.00 | 246.00 | 257.00 | 257.00 | 4.90% | 8,793,443 |
| Aug 25, 2026 | 249.00 | 250.00 | 245.00 | 245.00 | 245.00 | -2.00% | 2,104,546 |
| Aug 24, 2026 | 254.00 | 255.00 | 249.00 | 250.00 | 250.00 | -1.19% | 2,780,006 |
| Aug 21, 2026 | 247.00 | 255.00 | 247.00 | 253.00 | 253.00 | 2.85% | 4,722,842 |
| Aug 20, 2026 | 249.00 | 250.00 | 246.00 | 246.00 | 246.00 | -1.20% | 2,343,539 |
| Aug 19, 2026 | 251.00 | 253.00 | 249.00 | 249.00 | 249.00 | -1.19% | 1,717,835 |
| Aug 18, 2026 | 253.00 | 254.00 | 252.00 | 252.00 | 252.00 | -0.79% | 2,954,749 |
| Aug 17, 2026 | 254.00 | 255.00 | 252.00 | 254.00 | 254.00 | - | 1,619,139 |
| Aug 14, 2026 | 257.00 | 257.00 | 254.00 | 254.00 | 254.00 | -1.17% | 3,711,648 |
| Aug 13, 2026 | 259.00 | 260.00 | 257.00 | 257.00 | 257.00 | -0.77% | 1,523,754 |
| Aug 11, 2026 | 258.00 | 261.00 | 258.00 | 259.00 | 259.00 | 0.39% | 2,679,188 |
| Aug 10, 2026 | 259.00 | 260.00 | 258.00 | 258.00 | 258.00 | -0.39% | 940,818 |
| Aug 7, 2026 | 260.00 | 261.00 | 258.00 | 259.00 | 259.00 | -0.38% | 1,451,337 |
| Aug 6, 2026 | 262.00 | 263.00 | 260.00 | 260.00 | 260.00 | -0.76% | 3,524,366 |
| Aug 5, 2026 | 261.00 | 264.00 | 260.00 | 262.00 | 262.00 | 0.58% | 5,475,172 |
| Aug 4, 2026 | 257.00 | 264.00 | 255.00 | 264.00 | 260.50 | 3.12% | 6,947,207 |
| Aug 3, 2026 | 254.00 | 256.00 | 253.00 | 256.00 | 252.61 | 0.79% | 3,710,468 |
| Jul 31, 2026 | 254.00 | 255.00 | 252.00 | 254.00 | 250.63 | -0.39% | 5,717,940 |