The Siam Cement PCL (BKK:SCC)
Thailand · Delayed Price · Currency is THB 261.00
-1.00 (-0.38%)
Aug 6, 2026, 12:29 PM ICT
The Siam Cement PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 262.00 | 263.00 | 260.00 | 260.00 | - | -0.76% | 90,500 |
| 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 |
| Jun 12, 2026 | 239.00 | 239.00 | 236.00 | 237.00 | 233.86 | - | 4,943,396 |
| Jun 11, 2026 | 234.00 | 239.00 | 234.00 | 237.00 | 233.86 | 1.72% | 4,465,300 |
| Jun 10, 2026 | 234.00 | 238.00 | 233.00 | 233.00 | 229.91 | -0.43% | 4,659,072 |
| Jun 9, 2026 | 235.00 | 239.00 | 232.00 | 234.00 | 230.90 | - | 5,809,872 |
| Jun 8, 2026 | 232.00 | 236.00 | 231.00 | 234.00 | 230.90 | - | 4,821,362 |
| Jun 5, 2026 | 226.00 | 235.00 | 226.00 | 234.00 | 230.90 | 3.54% | 5,837,996 |
| Jun 4, 2026 | 228.00 | 229.00 | 226.00 | 226.00 | 223.00 | -1.31% | 3,291,728 |
| Jun 2, 2026 | 227.00 | 231.00 | 225.00 | 229.00 | 225.96 | 0.88% | 5,053,679 |
| May 29, 2026 | 228.00 | 230.00 | 227.00 | 227.00 | 223.99 | - | 7,189,065 |
| May 28, 2026 | 229.00 | 229.00 | 225.00 | 227.00 | 223.99 | -0.87% | 2,937,286 |
| May 27, 2026 | 232.00 | 232.00 | 228.00 | 229.00 | 225.96 | -0.87% | 2,391,838 |
| May 26, 2026 | 227.00 | 232.00 | 226.00 | 231.00 | 227.94 | 1.76% | 5,789,362 |
| May 25, 2026 | 227.00 | 227.00 | 226.00 | 227.00 | 223.99 | 0.89% | 942,705 |