Siam City Cement PCL (BKK:SCCC)
Thailand
· Delayed Price · Currency is THB 142.50
+1.00 (0.71%)
At close: Dec 4, 2025
Siam City Cement PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 141.50 | 142.50 | 141.50 | 142.50 | 142.50 | 0.71% | 76,228 |
| Dec 3, 2025 | 141.50 | 142.00 | 141.00 | 141.50 | 141.50 | - | 55,013 |
| Dec 2, 2025 | 142.00 | 142.00 | 141.00 | 141.50 | 141.50 | 0.35% | 21,715 |
| Dec 1, 2025 | 141.00 | 141.50 | 140.50 | 141.00 | 141.00 | - | 63,574 |
| Nov 28, 2025 | 141.00 | 141.00 | 140.50 | 141.00 | 141.00 | 0.36% | 14,275 |
| Nov 27, 2025 | 141.00 | 141.00 | 140.50 | 140.50 | 140.50 | - | 35,137 |
| Nov 26, 2025 | 140.50 | 141.00 | 140.00 | 140.50 | 140.50 | - | 48,568 |
| Nov 25, 2025 | 141.00 | 141.00 | 140.00 | 140.50 | 140.50 | - | 41,448 |
| Nov 24, 2025 | 141.00 | 141.50 | 140.50 | 140.50 | 140.50 | -0.35% | 57,456 |
| Nov 21, 2025 | 141.00 | 141.00 | 140.00 | 141.00 | 141.00 | -0.35% | 51,238 |
| Nov 20, 2025 | 141.00 | 141.50 | 140.50 | 141.50 | 141.50 | 0.35% | 41,650 |
| Nov 19, 2025 | 140.50 | 141.00 | 140.50 | 141.00 | 141.00 | 0.36% | 37,703 |
| Nov 18, 2025 | 141.00 | 141.50 | 140.50 | 140.50 | 140.50 | -0.35% | 42,543 |
| Nov 17, 2025 | 141.00 | 141.50 | 140.00 | 141.00 | 141.00 | - | 119,669 |
| Nov 14, 2025 | 142.50 | 142.50 | 140.50 | 141.00 | 141.00 | -0.70% | 53,415 |
| Nov 13, 2025 | 142.00 | 142.50 | 141.00 | 142.00 | 142.00 | -0.35% | 81,873 |
| Nov 12, 2025 | 142.50 | 143.50 | 141.50 | 142.50 | 142.50 | - | 168,229 |
| Nov 11, 2025 | 143.00 | 143.50 | 142.50 | 142.50 | 142.50 | -0.70% | 105,248 |
| Nov 10, 2025 | 142.00 | 144.50 | 142.00 | 143.50 | 143.50 | 0.70% | 105,435 |
| Nov 7, 2025 | 142.50 | 143.00 | 142.00 | 142.50 | 142.50 | - | 63,824 |
| Nov 6, 2025 | 144.00 | 144.00 | 142.50 | 142.50 | 142.50 | -1.04% | 15,589 |
| Nov 5, 2025 | 142.00 | 144.00 | 141.50 | 144.00 | 144.00 | 1.41% | 73,937 |
| Nov 4, 2025 | 141.50 | 142.00 | 141.50 | 142.00 | 142.00 | - | 110,313 |
| Nov 3, 2025 | 142.00 | 142.00 | 141.50 | 142.00 | 142.00 | - | 22,579 |
| Oct 31, 2025 | 142.00 | 142.00 | 141.00 | 142.00 | 142.00 | 0.35% | 68,740 |
| Oct 30, 2025 | 141.50 | 143.00 | 141.50 | 141.50 | 141.50 | - | 49,320 |
| Oct 29, 2025 | 141.50 | 142.50 | 141.50 | 141.50 | 141.50 | -0.35% | 18,909 |
| Oct 28, 2025 | 141.50 | 142.50 | 141.00 | 142.00 | 142.00 | 0.35% | 34,871 |
| Oct 27, 2025 | 142.00 | 143.00 | 141.00 | 141.50 | 141.50 | -0.35% | 123,519 |
| Oct 24, 2025 | 143.00 | 143.00 | 141.50 | 142.00 | 142.00 | - | 147,648 |
| Oct 22, 2025 | 142.00 | 143.00 | 142.00 | 142.00 | 142.00 | -0.70% | 91,932 |
| Oct 21, 2025 | 143.00 | 143.50 | 142.00 | 143.00 | 143.00 | 0.35% | 167,691 |
| Oct 20, 2025 | 143.00 | 143.50 | 142.00 | 142.50 | 142.50 | 0.35% | 72,246 |
| Oct 17, 2025 | 143.00 | 143.50 | 141.50 | 142.00 | 142.00 | -1.39% | 171,407 |
| Oct 16, 2025 | 145.00 | 145.00 | 143.50 | 144.00 | 144.00 | 3.60% | 123,050 |
| Oct 15, 2025 | 148.50 | 148.50 | 139.00 | 139.00 | 139.00 | -6.08% | 597,742 |
| Oct 14, 2025 | 148.50 | 149.00 | 148.00 | 148.00 | 148.00 | -0.34% | 21,375 |
| Oct 10, 2025 | 148.50 | 149.00 | 148.00 | 148.50 | 148.50 | - | 20,776 |
| Oct 9, 2025 | 148.00 | 148.50 | 148.00 | 148.50 | 148.50 | - | 3,609 |
| Oct 8, 2025 | 148.50 | 149.00 | 148.50 | 148.50 | 148.50 | -0.34% | 10,426 |
| Oct 7, 2025 | 149.00 | 149.00 | 148.50 | 149.00 | 149.00 | - | 16,886 |
| Oct 6, 2025 | 148.00 | 149.00 | 148.00 | 149.00 | 149.00 | 0.34% | 4,393 |
| Oct 3, 2025 | 148.50 | 148.50 | 148.00 | 148.50 | 148.50 | 0.34% | 60,533 |
| Oct 2, 2025 | 148.00 | 148.50 | 148.00 | 148.00 | 148.00 | - | 14,308 |
| Oct 1, 2025 | 148.50 | 148.50 | 147.50 | 148.00 | 148.00 | -0.67% | 28,619 |
| Sep 30, 2025 | 148.50 | 149.00 | 148.50 | 149.00 | 149.00 | 0.34% | 13,720 |
| Sep 29, 2025 | 148.50 | 149.00 | 147.50 | 148.50 | 148.50 | - | 35,015 |
| Sep 26, 2025 | 148.50 | 149.00 | 148.50 | 148.50 | 148.50 | -0.34% | 8,168 |
| Sep 25, 2025 | 148.50 | 149.50 | 148.00 | 149.00 | 149.00 | - | 25,810 |
| Sep 24, 2025 | 148.50 | 149.50 | 148.00 | 149.00 | 149.00 | 0.34% | 64,789 |
| Sep 23, 2025 | 148.50 | 148.50 | 148.00 | 148.50 | 148.50 | - | 35,854 |
| Sep 22, 2025 | 149.50 | 150.00 | 148.50 | 148.50 | 148.50 | -0.34% | 48,839 |
| Sep 19, 2025 | 150.50 | 151.00 | 149.00 | 149.00 | 149.00 | -1.00% | 226,705 |
| Sep 18, 2025 | 150.50 | 151.00 | 150.00 | 150.50 | 150.50 | - | 54,820 |
| Sep 17, 2025 | 151.00 | 151.00 | 150.50 | 150.50 | 150.50 | -0.33% | 30,636 |
| Sep 16, 2025 | 151.50 | 151.50 | 151.00 | 151.00 | 151.00 | -0.66% | 40,363 |
| Sep 15, 2025 | 150.50 | 153.00 | 150.50 | 152.00 | 152.00 | 0.66% | 161,299 |
| Sep 12, 2025 | 150.00 | 152.00 | 150.00 | 151.00 | 151.00 | 0.67% | 143,081 |
| Sep 11, 2025 | 150.00 | 150.50 | 149.50 | 150.00 | 150.00 | - | 63,191 |
| Sep 10, 2025 | 151.00 | 151.00 | 150.00 | 150.00 | 150.00 | -0.99% | 14,802 |
| Sep 9, 2025 | 150.00 | 151.50 | 150.00 | 151.50 | 151.50 | 1.34% | 34,044 |
| Sep 8, 2025 | 150.00 | 151.00 | 149.00 | 149.50 | 149.50 | 0.34% | 26,622 |
| Sep 5, 2025 | 149.00 | 149.50 | 148.50 | 149.00 | 149.00 | 0.34% | 50,010 |
| Sep 4, 2025 | 149.50 | 149.50 | 148.50 | 148.50 | 148.50 | -0.67% | 39,374 |
| Sep 3, 2025 | 149.00 | 150.00 | 149.00 | 149.50 | 149.50 | 0.34% | 36,705 |
| Sep 2, 2025 | 149.00 | 149.50 | 148.50 | 149.00 | 149.00 | 0.34% | 32,289 |
| Sep 1, 2025 | 149.00 | 149.00 | 148.00 | 148.50 | 148.50 | - | 33,846 |
| Aug 29, 2025 | 150.00 | 150.50 | 148.50 | 148.50 | 148.50 | -1.00% | 79,871 |
| Aug 28, 2025 | 149.50 | 150.00 | 149.00 | 150.00 | 150.00 | 0.67% | 21,607 |
| Aug 27, 2025 | 150.00 | 152.00 | 149.00 | 149.00 | 149.00 | - | 56,958 |
| Aug 26, 2025 | 149.50 | 150.00 | 149.00 | 149.00 | 149.00 | -1.00% | 65,967 |
| Aug 25, 2025 | 151.00 | 151.00 | 150.50 | 150.50 | 150.50 | -0.33% | 20,104 |
| Aug 22, 2025 | 151.50 | 151.50 | 150.50 | 151.00 | 151.00 | -0.33% | 48,104 |
| Aug 21, 2025 | 152.00 | 152.50 | 151.00 | 151.50 | 151.50 | -3.19% | 78,398 |
| Aug 20, 2025 | 156.00 | 156.50 | 155.00 | 156.50 | 152.50 | 0.32% | 175,651 |
| Aug 19, 2025 | 155.00 | 156.00 | 155.00 | 156.00 | 152.01 | 0.65% | 81,668 |
| Aug 18, 2025 | 155.00 | 156.00 | 154.50 | 155.00 | 151.04 | -0.32% | 119,450 |
| Aug 15, 2025 | 155.00 | 156.00 | 154.50 | 155.50 | 151.53 | -0.32% | 96,061 |
| Aug 14, 2025 | 154.00 | 157.00 | 154.00 | 156.00 | 152.01 | 1.30% | 177,056 |
| Aug 13, 2025 | 152.00 | 154.50 | 152.00 | 154.00 | 150.06 | 1.65% | 127,736 |
| Aug 8, 2025 | 151.00 | 152.00 | 151.00 | 151.50 | 147.63 | 0.66% | 29,476 |
| Aug 7, 2025 | 151.50 | 152.00 | 150.50 | 150.50 | 146.65 | 0.33% | 23,755 |
| Aug 6, 2025 | 150.00 | 150.50 | 150.00 | 150.00 | 146.17 | - | 44,384 |
| Aug 5, 2025 | 150.00 | 150.00 | 149.00 | 150.00 | 146.17 | 0.33% | 30,707 |
| Aug 4, 2025 | 150.00 | 150.00 | 149.00 | 149.50 | 145.68 | - | 31,228 |
| Aug 1, 2025 | 152.50 | 152.50 | 149.00 | 149.50 | 145.68 | -0.66% | 56,299 |
| Jul 31, 2025 | 150.00 | 152.50 | 150.00 | 150.50 | 146.65 | - | 73,786 |
| Jul 30, 2025 | 150.00 | 151.50 | 150.00 | 150.50 | 146.65 | 0.33% | 67,756 |
| Jul 29, 2025 | 148.50 | 151.50 | 148.50 | 150.00 | 146.17 | - | 57,324 |
| Jul 25, 2025 | 147.50 | 150.00 | 147.50 | 150.00 | 146.17 | - | 18,974 |
| Jul 24, 2025 | 150.00 | 150.50 | 149.00 | 150.00 | 146.17 | - | 39,566 |
| Jul 23, 2025 | 149.00 | 151.00 | 149.00 | 150.00 | 146.17 | 0.67% | 34,981 |
| Jul 22, 2025 | 150.00 | 150.00 | 149.00 | 149.00 | 145.19 | - | 26,645 |
| Jul 21, 2025 | 148.00 | 149.50 | 148.00 | 149.00 | 145.19 | 0.68% | 28,058 |
| Jul 18, 2025 | 148.00 | 149.00 | 147.50 | 148.00 | 144.22 | 0.34% | 35,763 |
| Jul 17, 2025 | 145.50 | 148.00 | 145.00 | 147.50 | 143.73 | 1.37% | 90,675 |
| Jul 16, 2025 | 149.50 | 150.00 | 145.00 | 145.50 | 141.78 | -2.68% | 88,860 |
| Jul 15, 2025 | 149.50 | 150.00 | 149.00 | 149.50 | 145.68 | 0.34% | 28,684 |
| Jul 14, 2025 | 146.00 | 149.50 | 146.00 | 149.00 | 145.19 | 1.36% | 47,510 |
| Jul 11, 2025 | 145.50 | 148.50 | 145.50 | 147.00 | 143.24 | 1.03% | 30,214 |