Siam City Cement PCL (BKK:SCCC)
Thailand · Delayed Price · Currency is THB 139.50
+1.00 (0.72%)
Apr 30, 2026, 4:36 PM ICT
Siam City Cement PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 20, 2026 | 139.00 | 139.00 | 138.00 | 138.50 | 138.50 | -0.36% | 32,920 |
| Apr 17, 2026 | 138.50 | 139.00 | 138.50 | 139.00 | 139.00 | - | 29,411 |
| Apr 16, 2026 | 139.00 | 139.00 | 138.50 | 139.00 | 139.00 | - | 28,424 |
| Apr 10, 2026 | 139.00 | 139.00 | 138.00 | 139.00 | 139.00 | 0.36% | 63,542 |
| Apr 9, 2026 | 139.50 | 139.50 | 138.50 | 138.50 | 138.50 | -0.36% | 75,332 |
| Apr 8, 2026 | 139.50 | 139.50 | 138.50 | 139.00 | 139.00 | - | 64,418 |
| Apr 7, 2026 | 140.00 | 140.00 | 138.50 | 139.00 | 139.00 | -0.36% | 67,883 |
| Apr 3, 2026 | 139.50 | 139.50 | 139.00 | 139.50 | 139.50 | - | 114,756 |
| Apr 2, 2026 | 139.00 | 139.50 | 139.00 | 139.50 | 139.50 | - | 53,762 |
| Apr 1, 2026 | 139.00 | 139.50 | 139.00 | 139.50 | 139.50 | 0.36% | 70,355 |
| Mar 31, 2026 | 139.50 | 139.50 | 139.00 | 139.00 | 139.00 | -0.36% | 19,818 |
| Mar 30, 2026 | 139.50 | 139.50 | 139.00 | 139.50 | 139.50 | - | 71,981 |
| Mar 27, 2026 | 139.50 | 140.00 | 139.00 | 139.50 | 139.50 | - | 35,278 |
| Mar 26, 2026 | 139.00 | 139.50 | 139.00 | 139.50 | 139.50 | - | 31,727 |
| Mar 25, 2026 | 139.50 | 140.00 | 139.00 | 139.50 | 139.50 | 0.36% | 57,651 |
| Mar 24, 2026 | 139.50 | 139.50 | 139.00 | 139.00 | 139.00 | - | 40,159 |
| Mar 23, 2026 | 139.00 | 140.00 | 139.00 | 139.00 | 139.00 | -1.77% | 38,932 |
| Mar 20, 2026 | 139.00 | 141.50 | 138.50 | 141.50 | 141.50 | 1.80% | 215,585 |
| Mar 19, 2026 | 138.50 | 139.00 | 138.50 | 139.00 | 139.00 | - | 54,110 |
| Mar 18, 2026 | 140.00 | 140.00 | 139.00 | 139.00 | 139.00 | - | 8,864 |
| Mar 17, 2026 | 138.50 | 139.50 | 138.50 | 139.00 | 139.00 | 0.72% | 70,026 |
| Mar 16, 2026 | 138.00 | 139.00 | 138.00 | 138.00 | 138.00 | -0.72% | 80,946 |
| Mar 13, 2026 | 139.50 | 140.00 | 138.00 | 139.00 | 139.00 | -0.71% | 138,556 |
| Mar 12, 2026 | 140.00 | 140.50 | 139.00 | 140.00 | 140.00 | - | 73,118 |
| Mar 11, 2026 | 140.50 | 140.50 | 139.50 | 140.00 | 140.00 | -0.36% | 41,635 |
| Mar 10, 2026 | 138.50 | 141.00 | 138.50 | 140.50 | 140.50 | 1.44% | 95,404 |
| Mar 9, 2026 | 139.00 | 139.00 | 138.00 | 138.50 | 138.50 | -1.42% | 200,435 |
| Mar 6, 2026 | 140.50 | 140.50 | 139.50 | 140.50 | 140.50 | - | 102,621 |
| Mar 5, 2026 | 141.00 | 141.00 | 139.50 | 140.50 | 140.50 | -5.07% | 1,945,822 |
| Mar 4, 2026 | 148.50 | 148.50 | 145.50 | 148.00 | 141.00 | -1.00% | 644,117 |
| Mar 2, 2026 | 150.50 | 151.50 | 149.50 | 149.50 | 142.43 | -1.32% | 453,562 |
| Feb 27, 2026 | 151.00 | 151.50 | 151.00 | 151.50 | 144.33 | - | 302,923 |
| Feb 26, 2026 | 151.00 | 152.00 | 151.00 | 151.50 | 144.33 | - | 279,900 |
| Feb 25, 2026 | 151.00 | 152.00 | 151.00 | 151.50 | 144.33 | 0.33% | 1,109,262 |
| Feb 24, 2026 | 151.00 | 151.50 | 150.50 | 151.00 | 143.86 | -0.33% | 853,568 |
| Feb 23, 2026 | 150.50 | 152.50 | 150.00 | 151.50 | 144.33 | 1.00% | 339,872 |
| Feb 20, 2026 | 151.00 | 151.00 | 149.00 | 150.00 | 142.91 | -0.99% | 183,267 |
| Feb 19, 2026 | 149.00 | 152.00 | 149.00 | 151.50 | 144.33 | 1.34% | 290,333 |
| Feb 18, 2026 | 149.00 | 149.50 | 148.00 | 149.50 | 142.43 | 0.34% | 124,584 |
| Feb 17, 2026 | 146.50 | 149.00 | 146.50 | 149.00 | 141.95 | 1.71% | 174,918 |
| Feb 16, 2026 | 146.50 | 147.50 | 146.00 | 146.50 | 139.57 | -0.34% | 122,951 |
| Feb 13, 2026 | 147.00 | 147.50 | 147.00 | 147.00 | 140.05 | - | 55,731 |