Siam City Cement PCL (BKK:SCCC)
Thailand · Delayed Price · Currency is THB 146.50
+1.00 (0.69%)
Jul 3, 2026, 4:38 PM ICT
Siam City Cement PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 145.50 | 146.50 | 145.50 | 146.00 | - | 0.34% | 67,618 |
| Jul 2, 2026 | 146.00 | 146.00 | 145.00 | 145.50 | 145.50 | - | 121,345 |
| Jul 1, 2026 | 146.00 | 146.50 | 145.50 | 145.50 | 145.50 | -0.68% | 23,398 |
| Jun 30, 2026 | 147.00 | 147.00 | 145.50 | 146.50 | 146.50 | - | 87,611 |
| Jun 29, 2026 | 146.00 | 146.50 | 145.50 | 146.50 | 146.50 | - | 10,894 |
| Jun 26, 2026 | 145.00 | 146.50 | 145.00 | 146.50 | 146.50 | 0.69% | 98,571 |
| Jun 25, 2026 | 144.50 | 145.50 | 144.00 | 145.50 | 145.50 | 0.69% | 29,608 |
| Jun 24, 2026 | 144.50 | 145.00 | 144.00 | 144.50 | 144.50 | 0.35% | 34,732 |
| Jun 23, 2026 | 144.50 | 145.00 | 144.00 | 144.00 | 144.00 | -0.69% | 88,707 |
| Jun 22, 2026 | 144.50 | 145.50 | 144.50 | 145.00 | 145.00 | 1.40% | 111,237 |
| Jun 19, 2026 | 147.00 | 147.00 | 143.00 | 143.00 | 143.00 | -2.39% | 386,847 |
| Jun 18, 2026 | 146.50 | 147.00 | 146.00 | 146.50 | 146.50 | - | 36,784 |
| Jun 17, 2026 | 146.00 | 146.50 | 146.00 | 146.50 | 146.50 | 0.34% | 50,347 |
| Jun 16, 2026 | 146.00 | 146.50 | 146.00 | 146.00 | 146.00 | 0.34% | 30,606 |
| Jun 15, 2026 | 146.50 | 146.50 | 145.50 | 145.50 | 145.50 | -0.68% | 90,583 |
| Jun 12, 2026 | 146.00 | 146.50 | 145.50 | 146.50 | 146.50 | 0.34% | 100,922 |
| Jun 11, 2026 | 145.50 | 146.00 | 145.50 | 146.00 | 146.00 | 0.34% | 26,067 |
| Jun 10, 2026 | 146.00 | 147.00 | 145.50 | 145.50 | 145.50 | -0.34% | 77,861 |
| Jun 9, 2026 | 146.00 | 146.50 | 145.50 | 146.00 | 146.00 | - | 50,687 |
| Jun 8, 2026 | 146.00 | 146.50 | 145.50 | 146.00 | 146.00 | -0.34% | 55,068 |
| Jun 5, 2026 | 147.00 | 147.50 | 144.50 | 146.50 | 146.50 | - | 182,050 |
| Jun 4, 2026 | 147.00 | 147.00 | 146.00 | 146.50 | 146.50 | - | 40,600 |
| Jun 2, 2026 | 147.00 | 147.00 | 145.00 | 146.50 | 146.50 | -0.34% | 156,222 |
| May 29, 2026 | 145.50 | 147.00 | 145.00 | 147.00 | 147.00 | 1.03% | 101,039 |
| May 28, 2026 | 146.00 | 146.00 | 144.50 | 145.50 | 145.50 | - | 55,989 |
| May 27, 2026 | 144.00 | 145.50 | 144.00 | 145.50 | 145.50 | 0.69% | 102,338 |
| May 26, 2026 | 143.50 | 144.50 | 143.50 | 144.50 | 144.50 | 0.70% | 42,410 |
| May 25, 2026 | 143.50 | 144.00 | 143.50 | 143.50 | 143.50 | 0.35% | 37,725 |
| May 22, 2026 | 143.50 | 143.50 | 143.00 | 143.00 | 143.00 | -0.35% | 43,795 |
| May 21, 2026 | 143.50 | 144.00 | 143.00 | 143.50 | 143.50 | - | 66,454 |
| May 20, 2026 | 143.50 | 144.00 | 143.00 | 143.50 | 143.50 | 0.35% | 35,079 |
| May 19, 2026 | 143.50 | 144.00 | 143.00 | 143.00 | 143.00 | -0.35% | 37,396 |
| May 18, 2026 | 142.50 | 143.50 | 142.50 | 143.50 | 143.50 | 0.35% | 58,405 |
| May 15, 2026 | 142.00 | 143.00 | 142.00 | 143.00 | 143.00 | 0.70% | 72,051 |
| May 14, 2026 | 142.00 | 142.00 | 141.50 | 142.00 | 142.00 | - | 35,648 |
| May 13, 2026 | 142.00 | 142.50 | 141.50 | 142.00 | 142.00 | - | 38,315 |
| May 12, 2026 | 141.00 | 142.50 | 141.00 | 142.00 | 142.00 | 0.71% | 45,297 |
| May 11, 2026 | 140.50 | 142.00 | 140.50 | 141.00 | 141.00 | 1.08% | 91,081 |
| May 8, 2026 | 139.00 | 139.50 | 139.00 | 139.50 | 139.50 | - | 46,327 |
| May 7, 2026 | 139.00 | 139.50 | 139.00 | 139.50 | 139.50 | 0.72% | 79,165 |
| May 6, 2026 | 139.00 | 140.00 | 138.50 | 138.50 | 138.50 | - | 203,316 |
| May 5, 2026 | 139.00 | 140.00 | 138.50 | 138.50 | 138.50 | -0.72% | 122,835 |
| Apr 30, 2026 | 139.00 | 140.00 | 139.00 | 139.50 | 139.50 | 0.72% | 99,433 |
| Apr 29, 2026 | 139.00 | 139.00 | 138.50 | 138.50 | 138.50 | -0.36% | 31,018 |
| Apr 28, 2026 | 139.00 | 139.00 | 138.50 | 139.00 | 139.00 | 0.36% | 22,400 |
| Apr 27, 2026 | 139.00 | 139.00 | 138.50 | 138.50 | 138.50 | -0.36% | 18,384 |
| Apr 24, 2026 | 138.50 | 139.00 | 138.50 | 139.00 | 139.00 | 0.36% | 50,147 |
| Apr 23, 2026 | 138.50 | 139.00 | 138.50 | 138.50 | 138.50 | - | 35,035 |
| Apr 22, 2026 | 138.50 | 139.00 | 138.50 | 138.50 | 138.50 | - | 19,398 |
| Apr 21, 2026 | 139.00 | 139.00 | 138.00 | 138.50 | 138.50 | - | 26,455 |