Siam City Cement PCL (BKK:SCCC)
Thailand · Delayed Price · Currency is THB 149.50
-2.00 (-1.32%)
At close: Mar 2, 2026
Siam City Cement PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 151.00 | 151.50 | 151.00 | 151.50 | 151.50 | - | 302,923 |
| Feb 26, 2026 | 151.00 | 152.00 | 151.00 | 151.50 | 151.50 | - | 279,900 |
| Feb 25, 2026 | 151.00 | 152.00 | 151.00 | 151.50 | 151.50 | 0.33% | 1,109,262 |
| Feb 24, 2026 | 151.00 | 151.50 | 150.50 | 151.00 | 151.00 | -0.33% | 853,568 |
| Feb 23, 2026 | 150.50 | 152.50 | 150.00 | 151.50 | 151.50 | 1.00% | 339,872 |
| Feb 20, 2026 | 151.00 | 151.00 | 149.00 | 150.00 | 150.00 | -0.99% | 183,267 |
| Feb 19, 2026 | 149.00 | 152.00 | 149.00 | 151.50 | 151.50 | 1.34% | 290,333 |
| Feb 18, 2026 | 149.00 | 149.50 | 148.00 | 149.50 | 149.50 | 0.34% | 124,584 |
| Feb 17, 2026 | 146.50 | 149.00 | 146.50 | 149.00 | 149.00 | 1.71% | 174,918 |
| Feb 16, 2026 | 146.50 | 147.50 | 146.00 | 146.50 | 146.50 | -0.34% | 122,951 |
| Feb 13, 2026 | 147.00 | 147.50 | 147.00 | 147.00 | 147.00 | - | 55,731 |
| Feb 12, 2026 | 146.00 | 147.00 | 146.00 | 147.00 | 147.00 | 0.68% | 134,040 |
| Feb 11, 2026 | 147.00 | 147.50 | 146.00 | 146.00 | 146.00 | -0.68% | 100,276 |
| Feb 10, 2026 | 146.00 | 147.00 | 145.50 | 147.00 | 147.00 | 0.34% | 155,249 |
| Feb 9, 2026 | 145.00 | 147.50 | 145.00 | 146.50 | 146.50 | 1.03% | 255,034 |
| Feb 6, 2026 | 144.50 | 145.50 | 144.00 | 145.00 | 145.00 | 0.69% | 162,089 |
| Feb 5, 2026 | 144.50 | 144.50 | 144.00 | 144.00 | 144.00 | -0.35% | 107,300 |
| Feb 4, 2026 | 144.50 | 145.00 | 144.00 | 144.50 | 144.50 | - | 51,114 |
| Feb 3, 2026 | 144.50 | 145.00 | 144.50 | 144.50 | 144.50 | - | 74,499 |
| Feb 2, 2026 | 143.50 | 145.00 | 143.50 | 144.50 | 144.50 | 0.35% | 29,395 |
| Jan 30, 2026 | 144.00 | 144.50 | 143.50 | 144.00 | 144.00 | - | 98,174 |
| Jan 29, 2026 | 144.50 | 144.50 | 143.50 | 144.00 | 144.00 | - | 131,768 |
| Jan 28, 2026 | 144.00 | 145.00 | 143.50 | 144.00 | 144.00 | - | 70,791 |
| Jan 27, 2026 | 144.00 | 145.00 | 144.00 | 144.00 | 144.00 | - | 119,589 |
| Jan 26, 2026 | 144.50 | 144.50 | 143.50 | 144.00 | 144.00 | - | 91,226 |
| Jan 23, 2026 | 144.00 | 144.50 | 144.00 | 144.00 | 144.00 | - | 182,678 |
| Jan 22, 2026 | 145.00 | 145.50 | 144.00 | 144.00 | 144.00 | -0.69% | 127,940 |
| Jan 21, 2026 | 145.00 | 146.50 | 144.00 | 145.00 | 145.00 | 0.35% | 164,858 |
| Jan 20, 2026 | 144.50 | 145.50 | 144.00 | 144.50 | 144.50 | 0.35% | 161,045 |
| Jan 19, 2026 | 144.50 | 144.50 | 144.00 | 144.00 | 144.00 | -0.35% | 107,857 |
| Jan 16, 2026 | 144.50 | 144.50 | 144.00 | 144.50 | 144.50 | -0.34% | 70,551 |
| Jan 15, 2026 | 143.50 | 145.00 | 143.50 | 145.00 | 145.00 | 1.05% | 123,493 |
| Jan 14, 2026 | 144.00 | 144.00 | 143.50 | 143.50 | 143.50 | -0.35% | 50,937 |
| Jan 13, 2026 | 144.00 | 144.00 | 143.50 | 144.00 | 144.00 | - | 53,592 |
| Jan 12, 2026 | 144.00 | 144.50 | 143.50 | 144.00 | 144.00 | - | 30,150 |
| Jan 9, 2026 | 144.00 | 144.00 | 143.50 | 144.00 | 144.00 | - | 40,730 |
| Jan 8, 2026 | 144.00 | 144.50 | 143.50 | 144.00 | 144.00 | - | 62,034 |
| Jan 7, 2026 | 143.50 | 144.50 | 143.00 | 144.00 | 144.00 | - | 67,846 |
| Jan 6, 2026 | 143.00 | 145.00 | 143.00 | 144.00 | 144.00 | 0.35% | 146,860 |
| Jan 5, 2026 | 143.00 | 143.50 | 142.50 | 143.50 | 143.50 | 0.70% | 83,326 |
| Dec 30, 2025 | 142.50 | 143.50 | 142.50 | 142.50 | 142.50 | 0.35% | 77,527 |
| Dec 29, 2025 | 142.50 | 143.00 | 142.00 | 142.00 | 142.00 | - | 60,975 |
| Dec 26, 2025 | 142.50 | 142.50 | 142.00 | 142.00 | 142.00 | -0.35% | 11,926 |
| Dec 25, 2025 | 142.00 | 142.50 | 141.50 | 142.50 | 142.50 | -0.35% | 54,037 |
| Dec 24, 2025 | 142.50 | 143.00 | 142.00 | 143.00 | 143.00 | - | 53,801 |
| Dec 23, 2025 | 142.00 | 143.00 | 142.00 | 143.00 | 143.00 | 0.70% | 60,260 |
| Dec 22, 2025 | 142.00 | 142.50 | 141.50 | 142.00 | 142.00 | 0.35% | 75,147 |
| Dec 19, 2025 | 142.00 | 143.00 | 141.50 | 141.50 | 141.50 | - | 116,584 |
| Dec 18, 2025 | 142.00 | 142.00 | 141.00 | 141.50 | 141.50 | - | 61,857 |
| Dec 17, 2025 | 141.50 | 142.50 | 141.50 | 141.50 | 141.50 | - | 78,733 |