The Siam Cement PCL (BKK:SCC)
Thailand · Delayed Price · Currency is THB 257.00
+12.00 (4.90%)
Aug 26, 2026, 4:37 PM ICT
The Siam Cement PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 253.00 | 255.00 | 250.00 | 255.00 | 251.62 | 0.39% | 9,012,267 |
| Jul 27, 2026 | 252.00 | 259.00 | 252.00 | 254.00 | 250.63 | - | 8,270,246 |
| Jul 24, 2026 | 256.00 | 260.00 | 251.00 | 254.00 | 250.63 | -1.17% | 6,804,445 |
| Jul 23, 2026 | 260.00 | 263.00 | 255.00 | 257.00 | 253.59 | -0.77% | 9,040,820 |
| Jul 22, 2026 | 257.00 | 260.00 | 255.00 | 259.00 | 255.57 | 1.57% | 6,532,276 |
| Jul 21, 2026 | 257.00 | 257.00 | 254.00 | 255.00 | 251.62 | -0.78% | 2,242,527 |
| Jul 20, 2026 | 253.00 | 258.00 | 252.00 | 257.00 | 253.59 | 1.18% | 3,807,831 |
| Jul 17, 2026 | 255.00 | 256.00 | 253.00 | 254.00 | 250.63 | -0.78% | 2,436,255 |
| Jul 16, 2026 | 255.00 | 256.00 | 254.00 | 256.00 | 252.61 | 1.19% | 4,748,960 |
| Jul 15, 2026 | 250.00 | 255.00 | 250.00 | 253.00 | 249.65 | 1.20% | 6,434,998 |
| Jul 14, 2026 | 249.00 | 251.00 | 248.00 | 250.00 | 246.69 | - | 4,549,301 |
| Jul 13, 2026 | 246.00 | 253.00 | 244.00 | 250.00 | 246.69 | 2.04% | 9,063,717 |
| Jul 10, 2026 | 242.00 | 247.00 | 242.00 | 245.00 | 241.75 | 1.66% | 7,686,253 |
| Jul 9, 2026 | 237.00 | 242.00 | 235.00 | 241.00 | 237.80 | 1.69% | 6,007,062 |
| Jul 8, 2026 | 242.00 | 243.00 | 237.00 | 237.00 | 233.86 | -1.66% | 2,701,265 |
| Jul 7, 2026 | 245.00 | 246.00 | 241.00 | 241.00 | 237.80 | -1.63% | 3,086,553 |
| Jul 6, 2026 | 244.00 | 247.00 | 244.00 | 245.00 | 241.75 | 0.41% | 2,556,639 |
| Jul 3, 2026 | 243.00 | 246.00 | 243.00 | 244.00 | 240.77 | 1.24% | 3,464,772 |
| Jul 2, 2026 | 244.00 | 244.00 | 240.00 | 241.00 | 237.80 | -0.82% | 2,899,588 |
| Jul 1, 2026 | 243.00 | 244.00 | 241.00 | 243.00 | 239.78 | -0.41% | 3,382,214 |
| Jun 30, 2026 | 245.00 | 246.00 | 242.00 | 244.00 | 240.77 | -0.81% | 4,142,027 |
| Jun 29, 2026 | 240.00 | 248.00 | 240.00 | 246.00 | 242.74 | 2.50% | 4,595,951 |
| Jun 26, 2026 | 241.00 | 242.00 | 238.00 | 240.00 | 236.82 | -0.41% | 4,638,466 |
| Jun 25, 2026 | 242.00 | 243.00 | 240.00 | 241.00 | 237.80 | - | 3,412,054 |
| Jun 24, 2026 | 243.00 | 245.00 | 241.00 | 241.00 | 237.80 | -1.23% | 3,244,089 |
| Jun 23, 2026 | 247.00 | 248.00 | 241.00 | 244.00 | 240.77 | -1.61% | 5,577,693 |
| Jun 22, 2026 | 248.00 | 249.00 | 245.00 | 248.00 | 244.71 | - | 5,276,784 |
| Jun 19, 2026 | 248.00 | 253.00 | 248.00 | 248.00 | 244.71 | - | 7,553,459 |
| Jun 18, 2026 | 246.00 | 249.00 | 246.00 | 248.00 | 244.71 | 0.40% | 2,608,834 |
| Jun 17, 2026 | 244.00 | 247.00 | 240.00 | 247.00 | 243.73 | 1.23% | 4,464,299 |
| Jun 16, 2026 | 242.00 | 246.00 | 241.00 | 244.00 | 240.77 | 1.24% | 6,631,890 |
| Jun 15, 2026 | 238.00 | 242.00 | 235.00 | 241.00 | 237.80 | 1.69% | 7,729,591 |