Siam City Cement PCL (BKK:SCCC)
Thailand · Delayed Price · Currency is THB 152.50
0.00 (0.00%)
Sep 3, 2026, 1:55 PM ICT
Siam City Cement PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | - | -0.33% | 1,500 |
| Sep 2, 2026 | 153.00 | 153.00 | 152.00 | 152.50 | 152.50 | 0.33% | 56,157 |
| Sep 1, 2026 | 154.50 | 154.50 | 152.00 | 152.00 | 152.00 | -1.62% | 57,160 |
| Aug 31, 2026 | 154.00 | 154.50 | 153.00 | 154.50 | 154.50 | - | 61,544 |
| Aug 28, 2026 | 155.00 | 155.00 | 153.50 | 154.50 | 154.50 | -0.32% | 23,511 |
| Aug 27, 2026 | 153.00 | 155.50 | 153.00 | 155.00 | 155.00 | 0.32% | 1,759,699 |
| Aug 26, 2026 | 153.50 | 155.50 | 152.00 | 154.50 | 154.50 | 0.98% | 232,571 |
| Aug 25, 2026 | 152.00 | 154.00 | 151.50 | 153.00 | 153.00 | 0.66% | 172,577 |
| Aug 24, 2026 | 153.50 | 154.00 | 151.50 | 152.00 | 152.00 | -0.98% | 82,860 |
| Aug 21, 2026 | 150.00 | 156.00 | 150.00 | 153.50 | 153.50 | 3.37% | 362,406 |
| Aug 20, 2026 | 148.50 | 150.50 | 148.50 | 148.50 | 148.50 | - | 138,187 |
| Aug 19, 2026 | 150.00 | 150.00 | 148.00 | 148.50 | 148.50 | -0.34% | 242,492 |
| Aug 18, 2026 | 149.00 | 149.50 | 148.00 | 149.00 | 149.00 | -1.00% | 340,256 |
| Aug 17, 2026 | 153.50 | 155.00 | 153.50 | 154.50 | 150.50 | 0.65% | 434,428 |
| Aug 14, 2026 | 154.00 | 154.50 | 153.00 | 153.50 | 149.53 | -0.32% | 215,934 |
| Aug 13, 2026 | 154.00 | 154.50 | 153.00 | 154.00 | 150.01 | 0.65% | 153,680 |
| Aug 11, 2026 | 155.00 | 155.50 | 153.00 | 153.00 | 149.04 | -1.29% | 190,865 |
| Aug 10, 2026 | 154.50 | 156.00 | 154.00 | 155.00 | 150.99 | 0.65% | 210,896 |
| Aug 7, 2026 | 154.50 | 156.00 | 154.00 | 154.00 | 150.01 | -0.32% | 204,455 |
| Aug 6, 2026 | 153.00 | 154.50 | 152.00 | 154.50 | 150.50 | 1.98% | 263,190 |
| Aug 5, 2026 | 150.00 | 151.50 | 150.00 | 151.50 | 147.58 | 1.00% | 86,110 |
| Aug 4, 2026 | 149.50 | 151.00 | 149.50 | 150.00 | 146.12 | 0.33% | 68,481 |
| Aug 3, 2026 | 149.00 | 150.00 | 148.50 | 149.50 | 145.63 | 0.34% | 50,088 |
| Jul 31, 2026 | 150.00 | 150.00 | 148.50 | 149.00 | 145.14 | -0.33% | 164,897 |
| Jul 30, 2026 | 149.00 | 149.50 | 148.50 | 149.50 | 145.63 | 0.34% | 35,978 |
| Jul 27, 2026 | 149.00 | 149.50 | 149.00 | 149.00 | 145.14 | - | 48,709 |
| Jul 24, 2026 | 148.50 | 149.00 | 148.50 | 149.00 | 145.14 | -0.33% | 44,127 |
| Jul 23, 2026 | 150.00 | 150.00 | 148.50 | 149.50 | 145.63 | 0.34% | 76,355 |
| Jul 22, 2026 | 150.00 | 150.00 | 149.00 | 149.00 | 145.14 | -0.33% | 13,958 |
| Jul 21, 2026 | 149.50 | 150.00 | 149.00 | 149.50 | 145.63 | 0.34% | 44,181 |
| Jul 20, 2026 | 148.50 | 149.50 | 148.00 | 149.00 | 145.14 | 0.34% | 105,738 |
| Jul 17, 2026 | 149.00 | 149.50 | 148.50 | 148.50 | 144.66 | -0.34% | 57,619 |
| Jul 16, 2026 | 149.50 | 149.50 | 148.00 | 149.00 | 145.14 | - | 99,019 |
| Jul 15, 2026 | 149.50 | 150.00 | 149.00 | 149.00 | 145.14 | -0.33% | 52,038 |
| Jul 14, 2026 | 148.50 | 149.50 | 148.50 | 149.50 | 145.63 | 0.34% | 51,844 |
| Jul 13, 2026 | 148.00 | 149.00 | 148.00 | 149.00 | 145.14 | 0.34% | 50,964 |
| Jul 10, 2026 | 148.50 | 148.50 | 147.50 | 148.50 | 144.66 | 0.34% | 45,394 |
| Jul 9, 2026 | 146.50 | 148.00 | 146.50 | 148.00 | 144.17 | 1.37% | 106,262 |
| Jul 8, 2026 | 146.50 | 147.00 | 146.00 | 146.00 | 142.22 | -0.34% | 78,191 |
| Jul 7, 2026 | 146.50 | 147.00 | 146.00 | 146.50 | 142.71 | - | 42,189 |
| Jul 6, 2026 | 146.50 | 147.00 | 146.00 | 146.50 | 142.71 | - | 85,711 |
| Jul 3, 2026 | 145.50 | 146.50 | 145.50 | 146.50 | 142.71 | 0.69% | 71,444 |
| Jul 2, 2026 | 146.00 | 146.00 | 145.00 | 145.50 | 141.73 | - | 121,345 |
| Jul 1, 2026 | 146.00 | 146.50 | 145.50 | 145.50 | 141.73 | -0.68% | 23,398 |
| Jun 30, 2026 | 147.00 | 147.00 | 145.50 | 146.50 | 142.71 | - | 87,611 |
| Jun 29, 2026 | 146.00 | 146.50 | 145.50 | 146.50 | 142.71 | - | 10,894 |
| Jun 26, 2026 | 145.00 | 146.50 | 145.00 | 146.50 | 142.71 | 0.69% | 98,571 |
| Jun 25, 2026 | 144.50 | 145.50 | 144.00 | 145.50 | 141.73 | 0.69% | 29,608 |
| Jun 24, 2026 | 144.50 | 145.00 | 144.00 | 144.50 | 140.76 | 0.35% | 34,732 |
| Jun 23, 2026 | 144.50 | 145.00 | 144.00 | 144.00 | 140.27 | -0.69% | 88,707 |