The Siam Cement Public Company Limited (SGX:TSCD)
Singapore · Delayed Price · Currency is SGD 1.000
-0.010 (-0.99%)
At close: Sep 17, 2026
SGX:TSCD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | 1,000 |
| Sep 16, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 20,000 |
| Sep 15, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.98% | 20,000 |
| Sep 14, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.99% | 67,000 |
| Sep 11, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -1.94% | 100 |
| Sep 10, 2026 | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | 3.52% | 34,200 |
| Sep 4, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 1.02% | 52,200 |
| Sep 2, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -2.48% | 41,000 |
| Sep 1, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.00% | 60,100 |
| Aug 31, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 20,100 |
| Aug 28, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 4.71% | 8,800 |
| Aug 26, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.55% | 1,000 |
| Aug 21, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 0.52% | 2,400 |
| Aug 20, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.52% | 2,400 |
| Aug 19, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.51% | 1,600 |
| Aug 18, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.51% | 2,400 |
| Aug 17, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.51% | 3,200 |
| Aug 14, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.50% | 19,200 |
| Aug 12, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 8,800 |
| Aug 11, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | 17,600 |
| Aug 6, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 11,300 |
| Aug 5, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | 1.20% | 600 |
| Aug 4, 2026 | 0.99 | 1.01 | 0.99 | 1.01 | 1.00 | 3.06% | 20,900 |
| Jul 31, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.97 | - | 100 |
| Jul 29, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.97 | - | 1,600 |
| Jul 28, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.97 | - | 100 |
| Jul 27, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.97 | 1.03% | 41,000 |
| Jul 24, 2026 | 0.99 | 0.99 | 0.97 | 0.97 | 0.96 | -1.02% | 31,200 |
| Jul 23, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.97 | - | 53,300 |
| Jul 22, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.97 | - | 36,300 |
| Jul 17, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.97 | -0.51% | 1,200 |
| Jul 16, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.97 | 1.03% | 2,600 |
| Jul 15, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.96 | 0.52% | 12,200 |
| Jul 14, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.96 | - | 200 |
| Jul 13, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.96 | 2.65% | 24,800 |
| Jul 10, 2026 | 0.93 | 0.95 | 0.93 | 0.95 | 0.93 | 2.16% | 12,600 |
| Jul 9, 2026 | 0.92 | 0.93 | 0.92 | 0.93 | 0.91 | - | 13,800 |
| Jul 8, 2026 | 0.94 | 0.94 | 0.93 | 0.93 | 0.91 | -3.14% | 99,000 |
| Jul 7, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.94 | - | 100 |
| Jul 6, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.94 | 2.14% | 21,200 |
| Jul 2, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.92 | -0.53% | 43,000 |
| Jul 1, 2026 | 0.95 | 0.95 | 0.94 | 0.94 | 0.93 | -1.05% | 55,200 |
| Jun 30, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.94 | -0.52% | 23,300 |
| Jun 29, 2026 | 0.93 | 0.96 | 0.93 | 0.96 | 0.94 | 1.06% | 18,600 |
| Jun 24, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.93 | - | 600 |
| Jun 23, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.93 | -3.57% | 100 |
| Jun 19, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.97 | 0.51% | 41,800 |
| Jun 18, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.96 | 0.52% | 6,000 |
| Jun 17, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.96 | 1.04% | 5,000 |
| Jun 16, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.95 | 3.23% | 46,800 |