Siam City Cement PCL (BKK:SCCC)
Thailand · Delayed Price · Currency is THB 151.00
-0.50 (-0.33%)
Aug 22, 2025, 2:17 PM ICT
Siam City Cement PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 152.00 | 152.50 | 151.00 | 151.50 | 151.50 | -3.19% | 78,398 |
| Aug 20, 2025 | 156.00 | 156.50 | 155.00 | 156.50 | 152.50 | 0.32% | 175,651 |
| Aug 19, 2025 | 155.00 | 156.00 | 155.00 | 156.00 | 152.01 | 0.65% | 81,668 |
| Aug 18, 2025 | 155.00 | 156.00 | 154.50 | 155.00 | 151.04 | -0.32% | 119,450 |
| Aug 15, 2025 | 155.00 | 156.00 | 154.50 | 155.50 | 151.53 | -0.32% | 96,061 |
| Aug 14, 2025 | 154.00 | 157.00 | 154.00 | 156.00 | 152.01 | 1.30% | 177,056 |
| Aug 13, 2025 | 152.00 | 154.50 | 152.00 | 154.00 | 150.06 | 1.65% | 127,736 |
| Aug 8, 2025 | 151.00 | 152.00 | 151.00 | 151.50 | 147.63 | 0.66% | 30,856 |
| Aug 7, 2025 | 151.50 | 152.00 | 150.50 | 150.50 | 146.65 | 0.33% | 23,755 |
| Aug 6, 2025 | 150.00 | 150.50 | 150.00 | 150.00 | 146.17 | - | 44,784 |
| Aug 5, 2025 | 150.00 | 150.00 | 149.00 | 150.00 | 146.17 | 0.33% | 30,707 |
| Aug 4, 2025 | 150.00 | 150.00 | 149.00 | 149.50 | 145.68 | - | 31,228 |
| Aug 1, 2025 | 152.50 | 152.50 | 149.00 | 149.50 | 145.68 | -0.66% | 56,299 |
| Jul 31, 2025 | 150.00 | 152.50 | 150.00 | 150.50 | 146.65 | - | 73,786 |
| Jul 30, 2025 | 150.00 | 151.50 | 150.00 | 150.50 | 146.65 | 0.33% | 67,756 |
| Jul 29, 2025 | 148.50 | 151.50 | 148.50 | 150.00 | 146.17 | - | 57,324 |
| Jul 25, 2025 | 147.50 | 150.00 | 147.50 | 150.00 | 146.17 | - | 18,974 |
| Jul 24, 2025 | 150.00 | 150.50 | 149.00 | 150.00 | 146.17 | - | 39,566 |
| Jul 23, 2025 | 149.00 | 151.00 | 149.00 | 150.00 | 146.17 | 0.67% | 34,981 |
| Jul 22, 2025 | 150.00 | 150.00 | 149.00 | 149.00 | 145.19 | - | 26,645 |
| Jul 21, 2025 | 148.00 | 149.50 | 148.00 | 149.00 | 149.00 | 0.68% | 28,058 |
| Jul 18, 2025 | 148.00 | 149.00 | 147.50 | 148.00 | 148.00 | 0.34% | 35,763 |
| Jul 17, 2025 | 145.50 | 148.00 | 145.00 | 147.50 | 147.50 | 1.37% | 90,675 |
| Jul 16, 2025 | 149.50 | 150.00 | 145.00 | 145.50 | 145.50 | -2.68% | 88,860 |
| Jul 15, 2025 | 149.50 | 150.00 | 149.00 | 149.50 | 149.50 | 0.34% | 28,684 |
| Jul 14, 2025 | 146.00 | 149.50 | 146.00 | 149.00 | 149.00 | 1.36% | 47,510 |
| Jul 11, 2025 | 145.50 | 148.50 | 145.50 | 147.00 | 147.00 | 1.03% | 30,214 |
| Jul 9, 2025 | 148.00 | 148.00 | 145.50 | 145.50 | 145.50 | -0.34% | 17,109 |
| Jul 8, 2025 | 146.50 | 147.50 | 146.00 | 146.00 | 146.00 | -1.02% | 14,677 |
| Jul 7, 2025 | 145.50 | 147.50 | 144.50 | 147.50 | 147.50 | 1.37% | 12,495 |
| Jul 4, 2025 | 145.50 | 146.50 | 145.00 | 145.50 | 145.50 | - | 17,620 |
| Jul 3, 2025 | 144.00 | 146.00 | 144.00 | 145.50 | 145.50 | 0.69% | 6,770 |
| Jul 2, 2025 | 144.00 | 145.50 | 144.00 | 144.50 | 144.50 | - | 8,106 |
| Jul 1, 2025 | 143.50 | 144.50 | 143.50 | 144.50 | 144.50 | 1.40% | 12,213 |
| Jun 30, 2025 | 145.50 | 145.50 | 142.50 | 142.50 | 142.50 | -2.40% | 54,140 |
| Jun 27, 2025 | 147.50 | 148.00 | 145.00 | 146.00 | 146.00 | 0.34% | 30,507 |
| Jun 26, 2025 | 144.50 | 146.50 | 144.00 | 145.50 | 145.50 | 0.69% | 21,623 |
| Jun 25, 2025 | 144.00 | 145.00 | 143.00 | 144.50 | 144.50 | 0.70% | 21,825 |
| Jun 24, 2025 | 144.00 | 144.50 | 143.00 | 143.50 | 143.50 | 1.06% | 21,774 |
| Jun 23, 2025 | 142.00 | 144.50 | 141.50 | 142.00 | 142.00 | -1.39% | 36,971 |
| Jun 20, 2025 | 139.00 | 144.00 | 139.00 | 144.00 | 144.00 | 3.23% | 242,620 |
| Jun 19, 2025 | 143.00 | 143.00 | 138.50 | 139.50 | 139.50 | -2.45% | 79,447 |
| Jun 18, 2025 | 143.50 | 144.50 | 143.00 | 143.00 | 143.00 | -0.69% | 40,005 |
| Jun 17, 2025 | 144.50 | 145.00 | 144.00 | 144.00 | 144.00 | - | 19,184 |
| Jun 16, 2025 | 143.50 | 144.50 | 143.50 | 144.00 | 144.00 | -0.35% | 25,119 |
| Jun 13, 2025 | 145.00 | 146.50 | 143.00 | 144.50 | 144.50 | -1.03% | 66,940 |
| Jun 12, 2025 | 145.00 | 146.00 | 145.00 | 146.00 | 146.00 | 1.04% | 18,972 |
| Jun 11, 2025 | 143.00 | 146.00 | 143.00 | 144.50 | 144.50 | 1.05% | 65,127 |
| Jun 10, 2025 | 146.00 | 146.00 | 143.00 | 143.00 | 143.00 | -1.72% | 71,369 |
| Jun 9, 2025 | 147.00 | 147.00 | 144.50 | 145.50 | 145.50 | -1.02% | 42,904 |