The Siam Cement PCL (BKK:SCC)
Thailand
· Delayed Price · Currency is THB 184.00
-4.00 (-2.13%)
At close: Dec 4, 2025
The Siam Cement PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 187.50 | 188.50 | 183.50 | 184.00 | 184.00 | -2.13% | 3,210,881 |
| Dec 3, 2025 | 187.50 | 191.50 | 187.00 | 188.00 | 188.00 | 0.27% | 3,299,338 |
| Dec 2, 2025 | 190.00 | 190.00 | 186.50 | 187.50 | 187.50 | -1.57% | 2,440,193 |
| Dec 1, 2025 | 186.50 | 191.50 | 186.50 | 190.50 | 190.50 | 2.14% | 3,346,763 |
| Nov 28, 2025 | 187.00 | 188.50 | 185.50 | 186.50 | 186.50 | - | 1,931,443 |
| Nov 27, 2025 | 185.50 | 187.00 | 185.50 | 186.50 | 186.50 | 0.27% | 1,658,445 |
| Nov 26, 2025 | 187.00 | 187.50 | 184.00 | 186.00 | 186.00 | 0.81% | 1,809,299 |
| Nov 25, 2025 | 186.00 | 187.50 | 183.50 | 184.50 | 184.50 | -0.81% | 1,947,175 |
| Nov 24, 2025 | 181.00 | 186.00 | 179.00 | 186.00 | 186.00 | 1.64% | 6,822,701 |
| Nov 21, 2025 | 182.50 | 183.00 | 179.00 | 183.00 | 183.00 | -0.27% | 3,857,382 |
| Nov 20, 2025 | 183.00 | 189.00 | 182.50 | 183.50 | 183.50 | 0.55% | 2,790,213 |
| Nov 19, 2025 | 186.00 | 186.50 | 182.00 | 182.50 | 182.50 | -1.88% | 2,407,057 |
| Nov 18, 2025 | 187.00 | 187.50 | 185.50 | 186.00 | 186.00 | -1.33% | 1,848,924 |
| Nov 17, 2025 | 186.00 | 189.50 | 185.50 | 188.50 | 188.50 | 0.80% | 2,923,775 |
| Nov 14, 2025 | 190.00 | 190.00 | 185.50 | 187.00 | 187.00 | -1.84% | 2,880,400 |
| Nov 13, 2025 | 190.50 | 193.00 | 190.00 | 190.50 | 190.50 | - | 1,449,089 |
| Nov 12, 2025 | 194.00 | 194.00 | 190.00 | 190.50 | 190.50 | -1.30% | 2,462,319 |
| Nov 11, 2025 | 195.50 | 197.00 | 192.50 | 193.00 | 193.00 | - | 1,826,811 |
| Nov 10, 2025 | 193.50 | 196.00 | 192.00 | 193.00 | 193.00 | - | 1,721,589 |
| Nov 7, 2025 | 192.50 | 195.00 | 192.00 | 193.00 | 193.00 | -0.26% | 1,026,687 |
| Nov 6, 2025 | 192.50 | 194.50 | 188.50 | 193.50 | 193.50 | 1.31% | 2,270,398 |
| Nov 5, 2025 | 197.00 | 197.00 | 189.50 | 191.00 | 191.00 | -2.30% | 4,630,652 |
| Nov 4, 2025 | 199.50 | 200.00 | 195.50 | 195.50 | 195.50 | -2.01% | 3,612,820 |
| Nov 3, 2025 | 204.00 | 204.00 | 199.00 | 199.50 | 199.50 | -2.21% | 2,878,681 |
| Oct 31, 2025 | 212.00 | 212.00 | 202.00 | 204.00 | 204.00 | -3.77% | 2,772,657 |
| Oct 30, 2025 | 204.00 | 216.00 | 204.00 | 212.00 | 212.00 | 2.42% | 4,879,744 |
| Oct 29, 2025 | 208.00 | 209.00 | 206.00 | 207.00 | 207.00 | -0.96% | 1,440,073 |
| Oct 28, 2025 | 209.00 | 213.00 | 208.00 | 209.00 | 209.00 | - | 2,317,541 |
| Oct 27, 2025 | 211.00 | 213.00 | 208.00 | 209.00 | 209.00 | - | 1,956,416 |
| Oct 24, 2025 | 208.00 | 211.00 | 207.00 | 209.00 | 209.00 | 1.46% | 2,238,650 |
| Oct 22, 2025 | 205.00 | 209.00 | 203.00 | 206.00 | 206.00 | - | 2,761,793 |
| Oct 21, 2025 | 208.00 | 208.00 | 205.00 | 206.00 | 206.00 | 0.49% | 1,401,722 |
| Oct 20, 2025 | 206.00 | 210.00 | 204.00 | 205.00 | 205.00 | 1.99% | 2,338,388 |
| Oct 17, 2025 | 203.00 | 207.00 | 200.00 | 201.00 | 201.00 | -1.47% | 3,057,641 |
| Oct 16, 2025 | 203.00 | 208.00 | 203.00 | 204.00 | 204.00 | 0.99% | 2,542,010 |
| Oct 15, 2025 | 206.00 | 207.00 | 200.00 | 202.00 | 202.00 | -1.94% | 7,732,842 |
| Oct 14, 2025 | 211.00 | 213.00 | 206.00 | 206.00 | 206.00 | -2.83% | 3,078,390 |
| Oct 10, 2025 | 214.00 | 215.00 | 211.00 | 212.00 | 212.00 | -0.47% | 2,797,219 |
| Oct 9, 2025 | 217.00 | 218.00 | 213.00 | 213.00 | 213.00 | -2.29% | 6,454,014 |
| Oct 8, 2025 | 224.00 | 225.00 | 215.00 | 218.00 | 218.00 | -2.24% | 5,239,825 |
| Oct 7, 2025 | 226.00 | 226.00 | 222.00 | 223.00 | 223.00 | -1.33% | 1,850,256 |
| Oct 6, 2025 | 229.00 | 229.00 | 224.00 | 226.00 | 226.00 | -1.31% | 1,561,093 |
| Oct 3, 2025 | 228.00 | 229.00 | 227.00 | 229.00 | 229.00 | 0.44% | 2,232,090 |
| Oct 2, 2025 | 227.00 | 229.00 | 227.00 | 228.00 | 228.00 | 0.44% | 1,107,242 |
| Oct 1, 2025 | 228.00 | 229.00 | 226.00 | 227.00 | 227.00 | -1.30% | 2,696,233 |
| Sep 30, 2025 | 230.00 | 230.00 | 226.00 | 230.00 | 230.00 | - | 4,499,789 |
| Sep 29, 2025 | 228.00 | 230.00 | 226.00 | 230.00 | 230.00 | 1.77% | 2,027,515 |
| Sep 26, 2025 | 226.00 | 228.00 | 225.00 | 226.00 | 226.00 | -0.88% | 1,692,406 |
| Sep 25, 2025 | 223.00 | 228.00 | 222.00 | 228.00 | 228.00 | 2.24% | 2,969,801 |
| Sep 24, 2025 | 220.00 | 224.00 | 220.00 | 223.00 | 223.00 | 1.36% | 1,488,380 |
| Sep 23, 2025 | 223.00 | 224.00 | 220.00 | 220.00 | 220.00 | -0.90% | 2,541,609 |
| Sep 22, 2025 | 227.00 | 228.00 | 222.00 | 222.00 | 222.00 | -1.77% | 3,042,219 |
| Sep 19, 2025 | 228.00 | 229.00 | 226.00 | 226.00 | 226.00 | -1.31% | 3,361,477 |
| Sep 18, 2025 | 230.00 | 230.00 | 226.00 | 229.00 | 229.00 | -0.43% | 2,828,646 |
| Sep 17, 2025 | 229.00 | 231.00 | 228.00 | 230.00 | 230.00 | 0.88% | 1,823,069 |
| Sep 16, 2025 | 228.00 | 231.00 | 227.00 | 228.00 | 228.00 | 0.44% | 2,633,664 |
| Sep 15, 2025 | 228.00 | 228.00 | 226.00 | 227.00 | 227.00 | -0.44% | 2,080,150 |
| Sep 12, 2025 | 228.00 | 230.00 | 226.00 | 228.00 | 228.00 | 0.44% | 2,588,477 |
| Sep 11, 2025 | 226.00 | 228.00 | 225.00 | 227.00 | 227.00 | - | 2,542,295 |
| Sep 10, 2025 | 223.00 | 227.00 | 223.00 | 227.00 | 227.00 | 2.25% | 2,460,724 |
| Sep 9, 2025 | 224.00 | 224.00 | 219.00 | 222.00 | 222.00 | -0.89% | 2,453,018 |
| Sep 8, 2025 | 221.00 | 224.00 | 220.00 | 224.00 | 224.00 | 2.28% | 2,647,788 |
| Sep 5, 2025 | 215.00 | 221.00 | 214.00 | 219.00 | 219.00 | 2.82% | 2,915,671 |
| Sep 4, 2025 | 218.00 | 218.00 | 212.00 | 213.00 | 213.00 | -1.84% | 2,598,171 |
| Sep 3, 2025 | 218.00 | 220.00 | 216.00 | 217.00 | 217.00 | 0.46% | 2,266,805 |
| Sep 2, 2025 | 219.00 | 221.00 | 216.00 | 216.00 | 216.00 | 0.47% | 6,017,291 |
| Sep 1, 2025 | 215.00 | 215.00 | 212.00 | 215.00 | 215.00 | - | 3,136,075 |
| Aug 29, 2025 | 216.00 | 219.00 | 214.00 | 215.00 | 215.00 | 0.47% | 5,919,409 |
| Aug 28, 2025 | 215.00 | 217.00 | 214.00 | 214.00 | 214.00 | -0.47% | 2,786,564 |
| Aug 27, 2025 | 219.00 | 220.00 | 214.00 | 215.00 | 215.00 | -1.83% | 3,459,564 |
| Aug 26, 2025 | 224.00 | 225.00 | 218.00 | 219.00 | 219.00 | -3.10% | 6,811,428 |
| Aug 25, 2025 | 226.00 | 227.00 | 224.00 | 226.00 | 226.00 | 1.35% | 3,004,509 |
| Aug 22, 2025 | 226.00 | 227.00 | 222.00 | 223.00 | 223.00 | -1.76% | 3,888,043 |
| Aug 21, 2025 | 219.00 | 227.00 | 218.00 | 227.00 | 227.00 | 5.09% | 12,480,400 |
| Aug 20, 2025 | 202.00 | 219.00 | 202.00 | 216.00 | 216.00 | 7.46% | 8,484,253 |
| Aug 19, 2025 | 205.00 | 206.00 | 201.00 | 201.00 | 201.00 | -1.95% | 2,360,456 |
| Aug 18, 2025 | 203.00 | 208.00 | 201.00 | 205.00 | 205.00 | 1.99% | 3,831,021 |
| Aug 15, 2025 | 202.00 | 204.00 | 201.00 | 201.00 | 201.00 | -0.50% | 1,628,228 |
| Aug 14, 2025 | 204.00 | 204.00 | 200.00 | 202.00 | 202.00 | -0.98% | 1,784,506 |
| Aug 13, 2025 | 201.00 | 204.00 | 200.00 | 204.00 | 204.00 | 0.49% | 2,055,434 |
| Aug 8, 2025 | 203.00 | 204.00 | 201.00 | 203.00 | 200.50 | - | 1,565,298 |
| Aug 7, 2025 | 205.00 | 206.00 | 201.00 | 203.00 | 200.50 | -0.98% | 2,480,466 |
| Aug 6, 2025 | 204.00 | 208.00 | 203.00 | 205.00 | 202.48 | 1.49% | 3,768,851 |
| Aug 5, 2025 | 204.00 | 205.00 | 200.00 | 202.00 | 199.51 | -0.49% | 2,723,744 |
| Aug 4, 2025 | 198.00 | 204.00 | 197.50 | 203.00 | 200.50 | 3.05% | 3,506,188 |
| Aug 1, 2025 | 203.00 | 203.00 | 196.50 | 197.00 | 194.57 | -1.99% | 3,989,870 |
| Jul 31, 2025 | 201.00 | 202.00 | 197.00 | 201.00 | 198.52 | -2.90% | 9,190,795 |
| Jul 30, 2025 | 205.00 | 209.00 | 203.00 | 207.00 | 204.45 | 0.98% | 6,667,798 |
| Jul 29, 2025 | 200.00 | 205.00 | 196.50 | 205.00 | 202.48 | 2.50% | 4,780,612 |
| Jul 25, 2025 | 195.00 | 201.00 | 194.50 | 200.00 | 197.54 | 2.30% | 5,109,270 |
| Jul 24, 2025 | 193.00 | 197.50 | 193.00 | 195.50 | 193.09 | 0.26% | 4,346,695 |
| Jul 23, 2025 | 193.00 | 195.00 | 192.50 | 195.00 | 192.60 | 1.30% | 4,535,023 |
| Jul 22, 2025 | 191.50 | 193.50 | 191.00 | 192.50 | 190.13 | 0.79% | 3,295,488 |
| Jul 21, 2025 | 190.00 | 192.00 | 188.50 | 191.00 | 188.65 | 1.06% | 4,783,270 |
| Jul 18, 2025 | 190.00 | 190.00 | 187.50 | 189.00 | 186.67 | -0.53% | 3,680,212 |
| Jul 17, 2025 | 181.50 | 190.00 | 180.50 | 190.00 | 187.66 | 5.85% | 8,457,220 |
| Jul 16, 2025 | 179.00 | 181.50 | 178.00 | 179.50 | 177.29 | 0.28% | 3,670,177 |
| Jul 15, 2025 | 179.50 | 179.50 | 176.00 | 179.00 | 176.80 | -0.28% | 3,436,520 |
| Jul 14, 2025 | 176.00 | 179.50 | 175.50 | 179.50 | 177.29 | 1.99% | 3,968,129 |
| Jul 11, 2025 | 172.00 | 178.50 | 172.00 | 176.00 | 173.83 | 3.23% | 7,866,911 |