Siam City Cement PCL (BKK:SCCC)
Thailand · Delayed Price · Currency is THB 141.00
+0.50 (0.36%)
Nov 19, 2025, 3:25 PM ICT
Siam City Cement PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 140.50 | 141.00 | 140.50 | 140.50 | - | - | 10,600 |
| Nov 18, 2025 | 141.00 | 141.50 | 140.50 | 140.50 | 140.50 | -0.35% | 42,543 |
| Nov 17, 2025 | 141.00 | 141.50 | 140.00 | 141.00 | 141.00 | - | 119,669 |
| Nov 14, 2025 | 142.50 | 142.50 | 140.50 | 141.00 | 141.00 | -0.70% | 53,415 |
| Nov 13, 2025 | 142.00 | 142.50 | 141.00 | 142.00 | 142.00 | -0.35% | 81,873 |
| Nov 12, 2025 | 142.50 | 143.50 | 141.50 | 142.50 | 142.50 | - | 168,229 |
| Nov 11, 2025 | 143.00 | 143.50 | 142.50 | 142.50 | 142.50 | -0.70% | 105,248 |
| Nov 10, 2025 | 142.00 | 144.50 | 142.00 | 143.50 | 143.50 | 0.70% | 105,435 |
| Nov 7, 2025 | 142.50 | 143.00 | 142.00 | 142.50 | 142.50 | - | 63,824 |
| Nov 6, 2025 | 144.00 | 144.00 | 142.50 | 142.50 | 142.50 | -1.04% | 15,589 |
| Nov 5, 2025 | 142.00 | 144.00 | 141.50 | 144.00 | 144.00 | 1.41% | 73,937 |
| Nov 4, 2025 | 141.50 | 142.00 | 141.50 | 142.00 | 142.00 | - | 110,313 |
| Nov 3, 2025 | 142.00 | 142.00 | 141.50 | 142.00 | 142.00 | - | 22,579 |
| Oct 31, 2025 | 142.00 | 142.00 | 141.00 | 142.00 | 142.00 | 0.35% | 68,740 |
| Oct 30, 2025 | 141.50 | 143.00 | 141.50 | 141.50 | 141.50 | - | 49,320 |
| Oct 29, 2025 | 141.50 | 142.50 | 141.50 | 141.50 | 141.50 | -0.35% | 18,909 |
| Oct 28, 2025 | 141.50 | 142.50 | 141.00 | 142.00 | 142.00 | 0.35% | 34,871 |
| Oct 27, 2025 | 142.00 | 143.00 | 141.00 | 141.50 | 141.50 | -0.35% | 123,519 |
| Oct 24, 2025 | 143.00 | 143.00 | 141.50 | 142.00 | 142.00 | - | 147,648 |
| Oct 22, 2025 | 142.00 | 143.00 | 142.00 | 142.00 | 142.00 | -0.70% | 91,932 |
| Oct 21, 2025 | 143.00 | 143.50 | 142.00 | 143.00 | 143.00 | 0.35% | 167,691 |
| Oct 20, 2025 | 143.00 | 143.50 | 142.00 | 142.50 | 142.50 | 0.35% | 72,246 |
| Oct 17, 2025 | 143.00 | 143.50 | 141.50 | 142.00 | 142.00 | -1.39% | 171,407 |
| Oct 16, 2025 | 145.00 | 145.00 | 143.50 | 144.00 | 144.00 | 3.60% | 123,050 |
| Oct 15, 2025 | 148.50 | 148.50 | 139.00 | 139.00 | 139.00 | -6.08% | 597,742 |
| Oct 14, 2025 | 148.50 | 149.00 | 148.00 | 148.00 | 148.00 | -0.34% | 21,375 |
| Oct 10, 2025 | 148.50 | 149.00 | 148.00 | 148.50 | 148.50 | - | 20,776 |
| Oct 9, 2025 | 148.00 | 148.50 | 148.00 | 148.50 | 148.50 | - | 3,609 |
| Oct 8, 2025 | 148.50 | 149.00 | 148.50 | 148.50 | 148.50 | -0.34% | 10,426 |
| Oct 7, 2025 | 149.00 | 149.00 | 148.50 | 149.00 | 149.00 | - | 16,886 |
| Oct 6, 2025 | 148.00 | 149.00 | 148.00 | 149.00 | 149.00 | 0.34% | 4,393 |
| Oct 3, 2025 | 148.50 | 148.50 | 148.00 | 148.50 | 148.50 | 0.34% | 60,533 |
| Oct 2, 2025 | 148.00 | 148.50 | 148.00 | 148.00 | 148.00 | - | 14,308 |
| Oct 1, 2025 | 148.50 | 148.50 | 147.50 | 148.00 | 148.00 | -0.67% | 28,619 |
| Sep 30, 2025 | 148.50 | 149.00 | 148.50 | 149.00 | 149.00 | 0.34% | 13,720 |
| Sep 29, 2025 | 148.50 | 149.00 | 147.50 | 148.50 | 148.50 | - | 35,015 |
| Sep 26, 2025 | 148.50 | 149.00 | 148.50 | 148.50 | 148.50 | -0.34% | 8,168 |
| Sep 25, 2025 | 148.50 | 149.50 | 148.00 | 149.00 | 149.00 | - | 25,810 |
| Sep 24, 2025 | 148.50 | 149.50 | 148.00 | 149.00 | 149.00 | 0.34% | 64,789 |
| Sep 23, 2025 | 148.50 | 148.50 | 148.00 | 148.50 | 148.50 | - | 35,854 |
| Sep 22, 2025 | 149.50 | 150.00 | 148.50 | 148.50 | 148.50 | -0.34% | 48,839 |
| Sep 19, 2025 | 150.50 | 151.00 | 149.00 | 149.00 | 149.00 | -1.00% | 226,705 |
| Sep 18, 2025 | 150.50 | 151.00 | 150.00 | 150.50 | 150.50 | - | 54,820 |
| Sep 17, 2025 | 151.00 | 151.00 | 150.50 | 150.50 | 150.50 | -0.33% | 30,636 |
| Sep 16, 2025 | 151.50 | 151.50 | 151.00 | 151.00 | 151.00 | -0.66% | 40,363 |
| Sep 15, 2025 | 150.50 | 153.00 | 150.50 | 152.00 | 152.00 | 0.66% | 161,299 |
| Sep 12, 2025 | 150.00 | 152.00 | 150.00 | 151.00 | 151.00 | 0.67% | 143,081 |
| Sep 11, 2025 | 150.00 | 150.50 | 149.50 | 150.00 | 150.00 | - | 63,191 |
| Sep 10, 2025 | 151.00 | 151.00 | 150.00 | 150.00 | 150.00 | -0.99% | 14,802 |
| Sep 9, 2025 | 150.00 | 151.50 | 150.00 | 151.50 | 151.50 | 1.34% | 34,044 |