The Siam Cement PCL (BKK:SCC)
Thailand · Delayed Price · Currency is THB 243.00
-1.00 (-0.41%)
Jun 24, 2026, 12:05 PM ICT
The Siam Cement PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 247.00 | 248.00 | 241.00 | 244.00 | 244.00 | -1.61% | 5,577,693 |
| Jun 22, 2026 | 248.00 | 249.00 | 245.00 | 248.00 | 248.00 | - | 5,276,784 |
| Jun 19, 2026 | 248.00 | 253.00 | 248.00 | 248.00 | 248.00 | - | 7,553,459 |
| Jun 18, 2026 | 246.00 | 249.00 | 246.00 | 248.00 | 248.00 | 0.40% | 2,608,834 |
| Jun 17, 2026 | 244.00 | 247.00 | 240.00 | 247.00 | 247.00 | 1.23% | 4,464,299 |
| Jun 16, 2026 | 242.00 | 246.00 | 241.00 | 244.00 | 244.00 | 1.24% | 6,631,890 |
| Jun 15, 2026 | 238.00 | 242.00 | 235.00 | 241.00 | 241.00 | 1.69% | 7,729,591 |
| Jun 12, 2026 | 239.00 | 239.00 | 236.00 | 237.00 | 237.00 | - | 4,943,396 |
| Jun 11, 2026 | 234.00 | 239.00 | 234.00 | 237.00 | 237.00 | 1.72% | 4,465,300 |
| Jun 10, 2026 | 234.00 | 238.00 | 233.00 | 233.00 | 233.00 | -0.43% | 4,659,072 |
| Jun 9, 2026 | 235.00 | 239.00 | 232.00 | 234.00 | 234.00 | - | 5,809,872 |
| Jun 8, 2026 | 232.00 | 236.00 | 231.00 | 234.00 | 234.00 | - | 4,821,362 |
| Jun 5, 2026 | 226.00 | 235.00 | 226.00 | 234.00 | 234.00 | 3.54% | 5,837,996 |
| Jun 4, 2026 | 228.00 | 229.00 | 226.00 | 226.00 | 226.00 | -1.31% | 3,291,728 |
| Jun 2, 2026 | 227.00 | 231.00 | 225.00 | 229.00 | 229.00 | 0.88% | 5,053,679 |
| May 29, 2026 | 228.00 | 230.00 | 227.00 | 227.00 | 227.00 | - | 7,189,065 |
| May 28, 2026 | 229.00 | 229.00 | 225.00 | 227.00 | 227.00 | -0.87% | 2,937,286 |
| May 27, 2026 | 232.00 | 232.00 | 228.00 | 229.00 | 229.00 | -0.87% | 2,391,838 |
| May 26, 2026 | 227.00 | 232.00 | 226.00 | 231.00 | 231.00 | 1.76% | 5,789,362 |
| May 25, 2026 | 227.00 | 227.00 | 226.00 | 227.00 | 227.00 | 0.89% | 942,705 |
| May 22, 2026 | 228.00 | 228.00 | 224.00 | 225.00 | 225.00 | -0.88% | 1,711,385 |
| May 21, 2026 | 228.00 | 228.00 | 224.00 | 227.00 | 227.00 | 0.44% | 2,019,606 |
| May 20, 2026 | 225.00 | 228.00 | 225.00 | 226.00 | 226.00 | 0.44% | 3,235,675 |
| May 19, 2026 | 225.00 | 227.00 | 224.00 | 225.00 | 225.00 | -0.44% | 2,405,725 |
| May 18, 2026 | 225.00 | 226.00 | 224.00 | 226.00 | 226.00 | 0.44% | 2,360,720 |
| May 15, 2026 | 229.00 | 230.00 | 224.00 | 225.00 | 225.00 | -1.75% | 4,432,103 |
| May 14, 2026 | 230.00 | 232.00 | 228.00 | 229.00 | 229.00 | - | 4,008,185 |
| May 13, 2026 | 229.00 | 233.00 | 228.00 | 229.00 | 229.00 | 0.88% | 2,635,624 |
| May 12, 2026 | 230.00 | 232.00 | 227.00 | 227.00 | 227.00 | -1.30% | 3,339,122 |
| May 11, 2026 | 231.00 | 233.00 | 229.00 | 230.00 | 230.00 | -0.43% | 4,196,076 |
| May 8, 2026 | 233.00 | 236.00 | 231.00 | 231.00 | 231.00 | -1.28% | 2,579,825 |
| May 7, 2026 | 239.00 | 239.00 | 233.00 | 234.00 | 234.00 | -1.68% | 4,075,444 |
| May 6, 2026 | 234.00 | 239.00 | 233.00 | 238.00 | 238.00 | 3.03% | 6,513,657 |
| May 5, 2026 | 239.00 | 239.00 | 230.00 | 231.00 | 231.00 | -3.75% | 7,128,750 |
| Apr 30, 2026 | 234.00 | 243.00 | 234.00 | 240.00 | 240.00 | 5.26% | 19,780,900 |
| Apr 29, 2026 | 226.00 | 228.00 | 224.00 | 228.00 | 228.00 | 0.88% | 4,517,582 |
| Apr 28, 2026 | 224.00 | 226.00 | 220.00 | 226.00 | 226.00 | 0.89% | 8,549,363 |
| Apr 27, 2026 | 220.00 | 226.00 | 220.00 | 224.00 | 224.00 | 2.28% | 3,908,923 |
| Apr 24, 2026 | 217.00 | 220.00 | 217.00 | 219.00 | 219.00 | 2.34% | 3,267,333 |
| Apr 23, 2026 | 220.00 | 222.00 | 213.00 | 214.00 | 214.00 | -8.15% | 15,327,440 |
| Apr 22, 2026 | 229.00 | 235.00 | 229.00 | 233.00 | 233.00 | 2.19% | 12,398,000 |
| Apr 21, 2026 | 230.00 | 230.00 | 226.00 | 228.00 | 228.00 | -0.44% | 3,361,612 |
| Apr 20, 2026 | 229.00 | 231.00 | 226.00 | 229.00 | 229.00 | -0.43% | 8,141,093 |
| Apr 17, 2026 | 226.00 | 230.00 | 223.00 | 230.00 | 230.00 | 2.22% | 9,065,340 |
| Apr 16, 2026 | 217.00 | 230.00 | 217.00 | 225.00 | 225.00 | 5.14% | 19,389,280 |
| Apr 10, 2026 | 211.00 | 214.00 | 209.00 | 214.00 | 214.00 | 1.90% | 4,753,234 |
| Apr 9, 2026 | 209.00 | 211.00 | 207.00 | 210.00 | 210.00 | 0.48% | 3,409,983 |
| Apr 8, 2026 | 208.00 | 210.00 | 205.00 | 209.00 | 209.00 | 1.46% | 4,647,302 |
| Apr 7, 2026 | 204.00 | 207.00 | 201.00 | 206.00 | 206.00 | 2.49% | 2,855,968 |
| Apr 3, 2026 | 206.00 | 206.00 | 200.00 | 201.00 | 201.00 | -1.47% | 3,060,847 |