The Siam Cement PCL (BKK:SCC)
Thailand · Delayed Price · Currency is THB 229.00
+2.00 (0.88%)
May 13, 2026, 4:38 PM ICT
The Siam Cement PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2026 | 205.00 | 206.00 | 202.00 | 204.00 | 204.00 | -1.92% | 2,558,689 |
| Apr 1, 2026 | 207.00 | 208.00 | 205.00 | 208.00 | 208.00 | 0.48% | 3,831,786 |
| Mar 31, 2026 | 206.00 | 207.00 | 203.00 | 207.00 | 204.50 | 0.49% | 6,120,813 |
| Mar 30, 2026 | 202.00 | 208.00 | 202.00 | 206.00 | 203.51 | 1.48% | 7,669,216 |
| Mar 27, 2026 | 198.00 | 203.00 | 197.50 | 203.00 | 200.55 | 4.10% | 8,126,717 |
| Mar 26, 2026 | 192.50 | 196.50 | 192.50 | 195.00 | 192.64 | 0.78% | 4,097,998 |
| Mar 25, 2026 | 194.00 | 197.00 | 192.00 | 193.50 | 191.16 | 5.74% | 9,678,670 |
| Mar 24, 2026 | 187.00 | 188.00 | 180.00 | 183.00 | 180.79 | 0.55% | 7,310,037 |
| Mar 23, 2026 | 178.00 | 183.00 | 177.00 | 182.00 | 179.80 | -1.62% | 3,398,194 |
| Mar 20, 2026 | 184.00 | 186.00 | 182.00 | 185.00 | 182.77 | 1.93% | 5,336,360 |
| Mar 19, 2026 | 181.00 | 184.50 | 178.50 | 181.50 | 179.31 | -1.89% | 4,559,723 |
| Mar 18, 2026 | 185.50 | 188.00 | 184.00 | 185.00 | 182.77 | 0.82% | 3,919,860 |
| Mar 17, 2026 | 178.50 | 186.50 | 178.00 | 183.50 | 181.28 | 4.86% | 6,887,433 |
| Mar 16, 2026 | 178.00 | 178.00 | 174.00 | 175.00 | 172.89 | -0.85% | 3,674,095 |
| Mar 13, 2026 | 182.00 | 182.50 | 176.50 | 176.50 | 174.37 | -2.49% | 4,801,184 |
| Mar 12, 2026 | 172.50 | 182.00 | 171.50 | 181.00 | 178.81 | 3.43% | 7,059,121 |
| Mar 11, 2026 | 170.50 | 178.00 | 170.00 | 175.00 | 172.89 | 2.64% | 7,077,676 |
| Mar 10, 2026 | 174.00 | 174.00 | 168.00 | 170.50 | 168.44 | 2.40% | 7,348,698 |
| Mar 9, 2026 | 172.00 | 172.00 | 163.00 | 166.50 | 164.49 | -10.48% | 17,582,630 |
| Mar 6, 2026 | 184.50 | 187.50 | 183.00 | 186.00 | 183.75 | -0.80% | 5,616,541 |
| Mar 5, 2026 | 198.00 | 198.00 | 182.50 | 187.50 | 185.24 | -1.83% | 7,939,493 |
| Mar 4, 2026 | 214.00 | 214.00 | 186.50 | 191.00 | 188.69 | -11.98% | 15,806,270 |
| Mar 2, 2026 | 223.00 | 223.00 | 217.00 | 217.00 | 214.38 | -3.56% | 11,409,530 |
| Feb 27, 2026 | 225.00 | 228.00 | 222.00 | 225.00 | 222.28 | - | 7,212,170 |
| Feb 26, 2026 | 227.00 | 227.00 | 222.00 | 225.00 | 222.28 | -1.32% | 4,825,420 |
| Feb 25, 2026 | 222.00 | 229.00 | 222.00 | 228.00 | 225.25 | 2.70% | 11,749,260 |
| Feb 24, 2026 | 221.00 | 225.00 | 219.00 | 222.00 | 219.32 | 0.45% | 6,269,319 |
| Feb 23, 2026 | 219.00 | 224.00 | 217.00 | 221.00 | 218.33 | 0.45% | 4,658,714 |