The Siam Cement PCL (BKK:SCC)
Thailand
· Delayed Price · Currency is THB 186.00
-1.50 (-0.80%)
At close: Mar 6, 2026
The Siam Cement PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 184.50 | 187.50 | 183.00 | 186.00 | 186.00 | -0.80% | 5,616,541 |
| Mar 5, 2026 | 198.00 | 198.00 | 182.50 | 187.50 | 187.50 | -1.83% | 7,939,493 |
| Mar 4, 2026 | 214.00 | 214.00 | 186.50 | 191.00 | 191.00 | -11.98% | 15,806,270 |
| Mar 2, 2026 | 223.00 | 223.00 | 217.00 | 217.00 | 217.00 | -3.56% | 11,409,530 |
| Feb 27, 2026 | 225.00 | 228.00 | 222.00 | 225.00 | 225.00 | - | 7,212,170 |
| Feb 26, 2026 | 227.00 | 227.00 | 222.00 | 225.00 | 225.00 | -1.32% | 4,825,420 |
| Feb 25, 2026 | 222.00 | 229.00 | 222.00 | 228.00 | 228.00 | 2.70% | 11,749,263 |
| Feb 24, 2026 | 221.00 | 225.00 | 219.00 | 222.00 | 222.00 | 0.45% | 6,269,319 |
| Feb 23, 2026 | 219.00 | 224.00 | 217.00 | 221.00 | 221.00 | 0.45% | 4,658,714 |
| Feb 20, 2026 | 223.00 | 223.00 | 218.00 | 220.00 | 220.00 | -0.90% | 2,556,810 |
| Feb 19, 2026 | 222.00 | 224.00 | 221.00 | 222.00 | 222.00 | 0.45% | 3,095,107 |
| Feb 18, 2026 | 221.00 | 221.00 | 218.00 | 221.00 | 221.00 | - | 1,830,703 |
| Feb 17, 2026 | 219.00 | 221.00 | 216.00 | 221.00 | 221.00 | 0.91% | 2,630,166 |
| Feb 16, 2026 | 221.00 | 222.00 | 216.00 | 219.00 | 219.00 | -0.90% | 2,769,844 |
| Feb 13, 2026 | 220.00 | 224.00 | 219.00 | 221.00 | 221.00 | - | 6,441,152 |
| Feb 12, 2026 | 218.00 | 221.00 | 217.00 | 221.00 | 221.00 | 1.38% | 3,796,536 |
| Feb 11, 2026 | 220.00 | 220.00 | 217.00 | 218.00 | 218.00 | -0.46% | 2,175,971 |
| Feb 10, 2026 | 219.00 | 221.00 | 217.00 | 219.00 | 219.00 | 0.46% | 3,440,059 |
| Feb 9, 2026 | 219.00 | 221.00 | 217.00 | 218.00 | 218.00 | - | 5,684,760 |
| Feb 6, 2026 | 211.00 | 219.00 | 211.00 | 218.00 | 218.00 | 2.83% | 6,614,213 |
| Feb 5, 2026 | 213.00 | 213.00 | 210.00 | 212.00 | 212.00 | -0.47% | 2,221,972 |
| Feb 4, 2026 | 209.00 | 213.00 | 208.00 | 213.00 | 213.00 | 1.43% | 3,990,839 |
| Feb 3, 2026 | 207.00 | 211.00 | 205.00 | 210.00 | 210.00 | 2.94% | 4,454,116 |
| Feb 2, 2026 | 205.00 | 205.00 | 201.00 | 204.00 | 204.00 | -0.97% | 2,815,823 |
| Jan 30, 2026 | 205.00 | 208.00 | 200.00 | 206.00 | 206.00 | 1.48% | 4,802,280 |
| Jan 29, 2026 | 211.00 | 212.00 | 203.00 | 203.00 | 203.00 | -6.02% | 5,575,212 |
| Jan 28, 2026 | 215.00 | 216.00 | 213.00 | 216.00 | 216.00 | 0.47% | 2,096,578 |
| Jan 27, 2026 | 215.00 | 217.00 | 212.00 | 215.00 | 215.00 | - | 3,966,091 |
| Jan 26, 2026 | 210.00 | 215.00 | 209.00 | 215.00 | 215.00 | 2.38% | 3,560,707 |
| Jan 23, 2026 | 212.00 | 212.00 | 209.00 | 210.00 | 210.00 | -0.47% | 1,541,673 |
| Jan 22, 2026 | 211.00 | 212.00 | 209.00 | 211.00 | 211.00 | - | 2,852,073 |
| Jan 21, 2026 | 212.00 | 212.00 | 209.00 | 211.00 | 211.00 | - | 2,348,572 |
| Jan 20, 2026 | 208.00 | 212.00 | 208.00 | 211.00 | 211.00 | 0.96% | 2,812,238 |
| Jan 19, 2026 | 207.00 | 212.00 | 206.00 | 209.00 | 209.00 | 0.97% | 3,428,911 |
| Jan 16, 2026 | 206.00 | 209.00 | 203.00 | 207.00 | 207.00 | -0.48% | 2,946,020 |
| Jan 15, 2026 | 201.00 | 209.00 | 201.00 | 208.00 | 208.00 | 2.97% | 3,834,302 |
| Jan 14, 2026 | 195.50 | 204.00 | 195.00 | 202.00 | 202.00 | 4.39% | 3,902,974 |
| Jan 13, 2026 | 195.00 | 196.00 | 192.50 | 193.50 | 193.50 | -0.26% | 2,074,527 |
| Jan 12, 2026 | 200.00 | 200.00 | 193.50 | 194.00 | 194.00 | -2.51% | 2,044,253 |
| Jan 9, 2026 | 198.00 | 199.50 | 195.50 | 199.00 | 199.00 | 0.51% | 2,258,728 |
| Jan 8, 2026 | 198.50 | 199.50 | 196.50 | 198.00 | 198.00 | -0.50% | 2,850,997 |
| Jan 7, 2026 | 190.50 | 201.00 | 190.00 | 199.00 | 199.00 | 4.74% | 8,265,746 |
| Jan 6, 2026 | 190.00 | 190.50 | 188.00 | 190.00 | 190.00 | - | 1,924,478 |
| Jan 5, 2026 | 186.00 | 190.00 | 186.00 | 190.00 | 190.00 | 3.54% | 3,594,482 |
| Dec 30, 2025 | 189.50 | 190.00 | 182.50 | 183.50 | 183.50 | -3.17% | 7,840,024 |
| Dec 29, 2025 | 189.00 | 191.50 | 188.50 | 189.50 | 189.50 | 1.34% | 2,318,985 |
| Dec 26, 2025 | 189.00 | 189.50 | 186.50 | 187.00 | 187.00 | -0.80% | 568,567 |
| Dec 25, 2025 | 190.00 | 191.00 | 188.00 | 188.50 | 188.50 | -0.79% | 1,093,768 |
| Dec 24, 2025 | 189.00 | 191.00 | 187.50 | 190.00 | 190.00 | 0.53% | 2,303,744 |
| Dec 23, 2025 | 187.50 | 190.00 | 187.00 | 189.00 | 189.00 | 1.34% | 2,376,044 |
| Dec 22, 2025 | 183.00 | 188.50 | 183.00 | 186.50 | 186.50 | 2.19% | 2,985,259 |
| Dec 19, 2025 | 184.00 | 184.50 | 180.50 | 182.50 | 182.50 | -0.82% | 2,530,215 |
| Dec 18, 2025 | 186.00 | 187.00 | 183.00 | 184.00 | 184.00 | -1.08% | 1,836,031 |
| Dec 17, 2025 | 184.00 | 187.00 | 183.50 | 186.00 | 186.00 | 1.09% | 1,563,550 |
| Dec 16, 2025 | 185.00 | 185.00 | 182.50 | 184.00 | 184.00 | -0.54% | 1,726,233 |
| Dec 15, 2025 | 184.00 | 185.50 | 178.00 | 185.00 | 185.00 | - | 5,910,597 |
| Dec 12, 2025 | 181.00 | 187.00 | 181.00 | 185.00 | 185.00 | 4.52% | 5,791,420 |
| Dec 11, 2025 | 178.00 | 178.50 | 174.00 | 177.00 | 177.00 | -0.56% | 2,702,549 |
| Dec 9, 2025 | 180.00 | 180.50 | 178.00 | 178.00 | 178.00 | -1.39% | 2,339,017 |
| Dec 8, 2025 | 183.50 | 186.00 | 180.00 | 180.50 | 180.50 | -1.90% | 3,029,387 |
| 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 |