The Siam Cement PCL (BKK:SCC)
Thailand
· Delayed Price · Currency is THB 226.00
+2.00 (0.89%)
Apr 28, 2026, 4:35 PM ICT
The Siam Cement PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 224.00 | 226.00 | 220.00 | 226.00 | 226.00 | 0.89% | 8,549,363 |
| Apr 27, 2026 | 220.00 | 226.00 | 220.00 | 224.00 | 224.00 | 2.28% | 3,908,923 |
| Apr 24, 2026 | 217.00 | 220.00 | 217.00 | 219.00 | 219.00 | 2.34% | 3,267,333 |
| Apr 23, 2026 | 220.00 | 222.00 | 213.00 | 214.00 | 214.00 | -8.15% | 15,327,440 |
| Apr 22, 2026 | 229.00 | 235.00 | 229.00 | 233.00 | 233.00 | 2.19% | 12,398,000 |
| Apr 21, 2026 | 230.00 | 230.00 | 226.00 | 228.00 | 228.00 | -0.44% | 3,361,612 |
| Apr 20, 2026 | 229.00 | 231.00 | 226.00 | 229.00 | 229.00 | -0.43% | 8,141,093 |
| Apr 17, 2026 | 226.00 | 230.00 | 223.00 | 230.00 | 230.00 | 2.22% | 9,065,340 |
| Apr 16, 2026 | 217.00 | 230.00 | 217.00 | 225.00 | 225.00 | 5.14% | 19,389,280 |
| Apr 10, 2026 | 211.00 | 214.00 | 209.00 | 214.00 | 214.00 | 1.90% | 4,753,234 |
| Apr 9, 2026 | 209.00 | 211.00 | 207.00 | 210.00 | 210.00 | 0.48% | 3,409,983 |
| Apr 8, 2026 | 208.00 | 210.00 | 205.00 | 209.00 | 209.00 | 1.46% | 4,647,302 |
| Apr 7, 2026 | 204.00 | 207.00 | 201.00 | 206.00 | 206.00 | 2.49% | 2,855,968 |
| Apr 3, 2026 | 206.00 | 206.00 | 200.00 | 201.00 | 201.00 | -1.47% | 3,060,847 |
| Apr 2, 2026 | 205.00 | 206.00 | 202.00 | 204.00 | 204.00 | -1.92% | 2,558,689 |
| Apr 1, 2026 | 207.00 | 208.00 | 205.00 | 208.00 | 208.00 | 0.48% | 3,831,786 |
| Mar 31, 2026 | 206.00 | 207.00 | 203.00 | 207.00 | 204.50 | 0.49% | 6,120,813 |
| Mar 30, 2026 | 202.00 | 208.00 | 202.00 | 206.00 | 203.51 | 1.48% | 7,669,216 |
| Mar 27, 2026 | 198.00 | 203.00 | 197.50 | 203.00 | 200.55 | 4.10% | 8,126,717 |
| Mar 26, 2026 | 192.50 | 196.50 | 192.50 | 195.00 | 192.64 | 0.78% | 4,097,998 |
| Mar 25, 2026 | 194.00 | 197.00 | 192.00 | 193.50 | 191.16 | 5.74% | 9,678,670 |
| Mar 24, 2026 | 187.00 | 188.00 | 180.00 | 183.00 | 180.79 | 0.55% | 7,310,037 |
| Mar 23, 2026 | 178.00 | 183.00 | 177.00 | 182.00 | 179.80 | -1.62% | 3,398,194 |
| Mar 20, 2026 | 184.00 | 186.00 | 182.00 | 185.00 | 182.77 | 1.93% | 5,336,360 |
| Mar 19, 2026 | 181.00 | 184.50 | 178.50 | 181.50 | 179.31 | -1.89% | 4,559,723 |
| Mar 18, 2026 | 185.50 | 188.00 | 184.00 | 185.00 | 182.77 | 0.82% | 3,919,860 |
| Mar 17, 2026 | 178.50 | 186.50 | 178.00 | 183.50 | 181.28 | 4.86% | 6,887,433 |
| Mar 16, 2026 | 178.00 | 178.00 | 174.00 | 175.00 | 172.89 | -0.85% | 3,674,095 |
| Mar 13, 2026 | 182.00 | 182.50 | 176.50 | 176.50 | 174.37 | -2.49% | 4,801,184 |
| Mar 12, 2026 | 172.50 | 182.00 | 171.50 | 181.00 | 178.81 | 3.43% | 7,059,121 |
| Mar 11, 2026 | 170.50 | 178.00 | 170.00 | 175.00 | 172.89 | 2.64% | 7,077,676 |
| Mar 10, 2026 | 174.00 | 174.00 | 168.00 | 170.50 | 168.44 | 2.40% | 7,348,698 |
| Mar 9, 2026 | 172.00 | 172.00 | 163.00 | 166.50 | 164.49 | -10.48% | 17,582,630 |
| Mar 6, 2026 | 184.50 | 187.50 | 183.00 | 186.00 | 183.75 | -0.80% | 5,616,541 |
| Mar 5, 2026 | 198.00 | 198.00 | 182.50 | 187.50 | 185.24 | -1.83% | 7,939,493 |
| Mar 4, 2026 | 214.00 | 214.00 | 186.50 | 191.00 | 188.69 | -11.98% | 15,806,270 |
| Mar 2, 2026 | 223.00 | 223.00 | 217.00 | 217.00 | 214.38 | -3.56% | 11,409,530 |
| Feb 27, 2026 | 225.00 | 228.00 | 222.00 | 225.00 | 222.28 | - | 7,212,170 |
| Feb 26, 2026 | 227.00 | 227.00 | 222.00 | 225.00 | 222.28 | -1.32% | 4,825,420 |
| Feb 25, 2026 | 222.00 | 229.00 | 222.00 | 228.00 | 225.25 | 2.70% | 11,749,260 |
| Feb 24, 2026 | 221.00 | 225.00 | 219.00 | 222.00 | 219.32 | 0.45% | 6,269,319 |
| Feb 23, 2026 | 219.00 | 224.00 | 217.00 | 221.00 | 218.33 | 0.45% | 4,658,714 |
| Feb 20, 2026 | 223.00 | 223.00 | 218.00 | 220.00 | 217.34 | -0.90% | 2,556,810 |
| Feb 19, 2026 | 222.00 | 224.00 | 221.00 | 222.00 | 219.32 | 0.45% | 3,095,107 |
| Feb 18, 2026 | 221.00 | 221.00 | 218.00 | 221.00 | 218.33 | - | 1,830,703 |
| Feb 17, 2026 | 219.00 | 221.00 | 216.00 | 221.00 | 218.33 | 0.91% | 2,630,166 |
| Feb 16, 2026 | 221.00 | 222.00 | 216.00 | 219.00 | 216.36 | -0.90% | 2,769,844 |
| Feb 13, 2026 | 220.00 | 224.00 | 219.00 | 221.00 | 218.33 | - | 6,441,152 |
| Feb 12, 2026 | 218.00 | 221.00 | 217.00 | 221.00 | 218.33 | 1.38% | 3,796,536 |
| Feb 11, 2026 | 220.00 | 220.00 | 217.00 | 218.00 | 215.37 | -0.46% | 2,175,971 |
| Feb 10, 2026 | 219.00 | 221.00 | 217.00 | 219.00 | 216.36 | 0.46% | 3,440,059 |
| Feb 9, 2026 | 219.00 | 221.00 | 217.00 | 218.00 | 215.37 | - | 5,684,760 |
| Feb 6, 2026 | 211.00 | 219.00 | 211.00 | 218.00 | 215.37 | 2.83% | 6,614,213 |
| Feb 5, 2026 | 213.00 | 213.00 | 210.00 | 212.00 | 209.44 | -0.47% | 2,221,972 |
| Feb 4, 2026 | 209.00 | 213.00 | 208.00 | 213.00 | 210.43 | 1.43% | 3,990,839 |
| Feb 3, 2026 | 207.00 | 211.00 | 205.00 | 210.00 | 207.46 | 2.94% | 4,454,116 |
| Feb 2, 2026 | 205.00 | 205.00 | 201.00 | 204.00 | 201.54 | -0.97% | 2,815,823 |
| Jan 30, 2026 | 205.00 | 208.00 | 200.00 | 206.00 | 203.51 | 1.48% | 4,802,280 |
| Jan 29, 2026 | 211.00 | 212.00 | 203.00 | 203.00 | 200.55 | -6.02% | 5,575,212 |
| Jan 28, 2026 | 215.00 | 216.00 | 213.00 | 216.00 | 213.39 | 0.47% | 2,096,578 |
| Jan 27, 2026 | 215.00 | 217.00 | 212.00 | 215.00 | 212.40 | - | 3,966,091 |
| Jan 26, 2026 | 210.00 | 215.00 | 209.00 | 215.00 | 212.40 | 2.38% | 3,560,707 |
| Jan 23, 2026 | 212.00 | 212.00 | 209.00 | 210.00 | 207.46 | -0.47% | 1,541,673 |
| Jan 22, 2026 | 211.00 | 212.00 | 209.00 | 211.00 | 208.45 | - | 2,852,073 |
| Jan 21, 2026 | 212.00 | 212.00 | 209.00 | 211.00 | 208.45 | - | 2,348,572 |
| Jan 20, 2026 | 208.00 | 212.00 | 208.00 | 211.00 | 208.45 | 0.96% | 2,812,238 |
| Jan 19, 2026 | 207.00 | 212.00 | 206.00 | 209.00 | 206.48 | 0.97% | 3,428,911 |
| Jan 16, 2026 | 206.00 | 209.00 | 203.00 | 207.00 | 204.50 | -0.48% | 2,946,020 |
| Jan 15, 2026 | 201.00 | 209.00 | 201.00 | 208.00 | 205.49 | 2.97% | 3,834,302 |
| Jan 14, 2026 | 195.50 | 204.00 | 195.00 | 202.00 | 199.56 | 4.39% | 3,902,974 |
| Jan 13, 2026 | 195.00 | 196.00 | 192.50 | 193.50 | 191.16 | -0.26% | 2,074,527 |
| Jan 12, 2026 | 200.00 | 200.00 | 193.50 | 194.00 | 191.66 | -2.51% | 2,044,253 |
| Jan 9, 2026 | 198.00 | 199.50 | 195.50 | 199.00 | 196.60 | 0.51% | 2,258,728 |
| Jan 8, 2026 | 198.50 | 199.50 | 196.50 | 198.00 | 195.61 | -0.50% | 2,850,997 |
| Jan 7, 2026 | 190.50 | 201.00 | 190.00 | 199.00 | 196.60 | 4.74% | 8,265,746 |
| Jan 6, 2026 | 190.00 | 190.50 | 188.00 | 190.00 | 187.71 | - | 1,924,478 |
| Jan 5, 2026 | 186.00 | 190.00 | 186.00 | 190.00 | 187.71 | 3.54% | 3,594,482 |
| Dec 30, 2025 | 189.50 | 190.00 | 182.50 | 183.50 | 181.28 | -3.17% | 7,840,024 |
| Dec 29, 2025 | 189.00 | 191.50 | 188.50 | 189.50 | 187.21 | 1.34% | 2,318,985 |
| Dec 26, 2025 | 189.00 | 189.50 | 186.50 | 187.00 | 184.74 | -0.80% | 568,567 |
| Dec 25, 2025 | 190.00 | 191.00 | 188.00 | 188.50 | 186.22 | -0.79% | 1,093,768 |
| Dec 24, 2025 | 189.00 | 191.00 | 187.50 | 190.00 | 187.71 | 0.53% | 2,303,744 |
| Dec 23, 2025 | 187.50 | 190.00 | 187.00 | 189.00 | 186.72 | 1.34% | 2,376,044 |
| Dec 22, 2025 | 183.00 | 188.50 | 183.00 | 186.50 | 184.25 | 2.19% | 2,985,259 |
| Dec 19, 2025 | 184.00 | 184.50 | 180.50 | 182.50 | 180.30 | -0.82% | 2,530,215 |
| Dec 18, 2025 | 186.00 | 187.00 | 183.00 | 184.00 | 181.78 | -1.08% | 1,836,031 |
| Dec 17, 2025 | 184.00 | 187.00 | 183.50 | 186.00 | 183.75 | 1.09% | 1,563,550 |
| Dec 16, 2025 | 185.00 | 185.00 | 182.50 | 184.00 | 181.78 | -0.54% | 1,726,233 |
| Dec 15, 2025 | 184.00 | 185.50 | 178.00 | 185.00 | 182.77 | - | 5,910,597 |
| Dec 12, 2025 | 181.00 | 187.00 | 181.00 | 185.00 | 182.77 | 4.52% | 5,791,420 |
| Dec 11, 2025 | 178.00 | 178.50 | 174.00 | 177.00 | 174.86 | -0.56% | 2,702,549 |
| Dec 9, 2025 | 180.00 | 180.50 | 178.00 | 178.00 | 175.85 | -1.39% | 2,339,017 |
| Dec 8, 2025 | 183.50 | 186.00 | 180.00 | 180.50 | 178.32 | -1.90% | 3,029,387 |
| Dec 4, 2025 | 187.50 | 188.50 | 183.50 | 184.00 | 181.78 | -2.13% | 3,210,881 |
| Dec 3, 2025 | 187.50 | 191.50 | 187.00 | 188.00 | 185.73 | 0.27% | 3,299,338 |
| Dec 2, 2025 | 190.00 | 190.00 | 186.50 | 187.50 | 185.24 | -1.57% | 2,440,193 |
| Dec 1, 2025 | 186.50 | 191.50 | 186.50 | 190.50 | 188.20 | 2.14% | 3,346,763 |
| Nov 28, 2025 | 187.00 | 188.50 | 185.50 | 186.50 | 184.25 | - | 1,931,443 |
| Nov 27, 2025 | 185.50 | 187.00 | 185.50 | 186.50 | 184.25 | 0.27% | 1,658,445 |
| Nov 26, 2025 | 187.00 | 187.50 | 184.00 | 186.00 | 183.75 | 0.81% | 1,809,299 |