Siam City Cement PCL (BKK:SCCC)
Thailand · Delayed Price · Currency is THB 143.50
+0.50 (0.35%)
May 25, 2026, 12:27 PM ICT
Siam City Cement PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |