Siam City Cement PCL (BKK:SCCC)
Thailand
· Delayed Price · Currency is THB 140.50
0.00 (0.00%)
At close: Mar 6, 2026
Siam City Cement PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 140.50 | 140.50 | 139.50 | 140.50 | 140.50 | - | 102,621 |
| Mar 5, 2026 | 141.00 | 141.00 | 139.50 | 140.50 | 140.50 | -5.07% | 1,945,822 |
| Mar 4, 2026 | 148.50 | 148.50 | 145.50 | 148.00 | 141.00 | -1.00% | 644,117 |
| Mar 2, 2026 | 150.50 | 151.50 | 149.50 | 149.50 | 142.43 | -1.32% | 453,562 |
| Feb 27, 2026 | 151.00 | 151.50 | 151.00 | 151.50 | 144.33 | - | 302,923 |
| Feb 26, 2026 | 151.00 | 152.00 | 151.00 | 151.50 | 144.33 | - | 279,900 |
| Feb 25, 2026 | 151.00 | 152.00 | 151.00 | 151.50 | 144.33 | 0.33% | 1,109,262 |
| Feb 24, 2026 | 151.00 | 151.50 | 150.50 | 151.00 | 143.86 | -0.33% | 853,568 |
| Feb 23, 2026 | 150.50 | 152.50 | 150.00 | 151.50 | 144.33 | 1.00% | 339,872 |
| Feb 20, 2026 | 151.00 | 151.00 | 149.00 | 150.00 | 142.91 | -0.99% | 183,267 |
| Feb 19, 2026 | 149.00 | 152.00 | 149.00 | 151.50 | 144.33 | 1.34% | 290,333 |
| Feb 18, 2026 | 149.00 | 149.50 | 148.00 | 149.50 | 142.43 | 0.34% | 124,584 |
| Feb 17, 2026 | 146.50 | 149.00 | 146.50 | 149.00 | 141.95 | 1.71% | 174,918 |
| Feb 16, 2026 | 146.50 | 147.50 | 146.00 | 146.50 | 139.57 | -0.34% | 122,951 |
| Feb 13, 2026 | 147.00 | 147.50 | 147.00 | 147.00 | 140.05 | - | 55,731 |
| Feb 12, 2026 | 146.00 | 147.00 | 146.00 | 147.00 | 140.05 | 0.68% | 134,040 |
| Feb 11, 2026 | 147.00 | 147.50 | 146.00 | 146.00 | 139.09 | -0.68% | 100,276 |
| Feb 10, 2026 | 146.00 | 147.00 | 145.50 | 147.00 | 140.05 | 0.34% | 155,249 |
| Feb 9, 2026 | 145.00 | 147.50 | 145.00 | 146.50 | 139.57 | 1.03% | 255,034 |
| Feb 6, 2026 | 144.50 | 145.50 | 144.00 | 145.00 | 138.14 | 0.69% | 162,089 |
| Feb 5, 2026 | 144.50 | 144.50 | 144.00 | 144.00 | 137.19 | -0.35% | 107,300 |
| Feb 4, 2026 | 144.50 | 145.00 | 144.00 | 144.50 | 137.67 | - | 51,114 |
| Feb 3, 2026 | 144.50 | 145.00 | 144.50 | 144.50 | 137.67 | - | 74,499 |
| Feb 2, 2026 | 143.50 | 145.00 | 143.50 | 144.50 | 137.67 | 0.35% | 29,395 |
| Jan 30, 2026 | 144.00 | 144.50 | 143.50 | 144.00 | 137.19 | - | 98,174 |
| Jan 29, 2026 | 144.50 | 144.50 | 143.50 | 144.00 | 137.19 | - | 131,768 |
| Jan 28, 2026 | 144.00 | 145.00 | 143.50 | 144.00 | 137.19 | - | 70,791 |
| Jan 27, 2026 | 144.00 | 145.00 | 144.00 | 144.00 | 137.19 | - | 119,589 |
| Jan 26, 2026 | 144.50 | 144.50 | 143.50 | 144.00 | 137.19 | - | 91,226 |
| Jan 23, 2026 | 144.00 | 144.50 | 144.00 | 144.00 | 137.19 | - | 182,678 |
| Jan 22, 2026 | 145.00 | 145.50 | 144.00 | 144.00 | 137.19 | -0.69% | 127,940 |
| Jan 21, 2026 | 145.00 | 146.50 | 144.00 | 145.00 | 138.14 | 0.35% | 164,858 |
| Jan 20, 2026 | 144.50 | 145.50 | 144.00 | 144.50 | 137.67 | 0.35% | 161,045 |
| Jan 19, 2026 | 144.50 | 144.50 | 144.00 | 144.00 | 137.19 | -0.35% | 107,857 |
| Jan 16, 2026 | 144.50 | 144.50 | 144.00 | 144.50 | 137.67 | -0.34% | 70,551 |
| Jan 15, 2026 | 143.50 | 145.00 | 143.50 | 145.00 | 138.14 | 1.05% | 123,493 |
| Jan 14, 2026 | 144.00 | 144.00 | 143.50 | 143.50 | 136.71 | -0.35% | 50,937 |
| Jan 13, 2026 | 144.00 | 144.00 | 143.50 | 144.00 | 137.19 | - | 53,592 |
| Jan 12, 2026 | 144.00 | 144.50 | 143.50 | 144.00 | 137.19 | - | 30,150 |
| Jan 9, 2026 | 144.00 | 144.00 | 143.50 | 144.00 | 137.19 | - | 40,730 |
| Jan 8, 2026 | 144.00 | 144.50 | 143.50 | 144.00 | 137.19 | - | 62,034 |
| Jan 7, 2026 | 143.50 | 144.50 | 143.00 | 144.00 | 137.19 | - | 67,846 |
| Jan 6, 2026 | 143.00 | 145.00 | 143.00 | 144.00 | 137.19 | 0.35% | 146,860 |
| Jan 5, 2026 | 143.00 | 143.50 | 142.50 | 143.50 | 136.71 | 0.70% | 83,326 |
| Dec 30, 2025 | 142.50 | 143.50 | 142.50 | 142.50 | 135.76 | 0.35% | 77,527 |
| Dec 29, 2025 | 142.50 | 143.00 | 142.00 | 142.00 | 135.28 | - | 60,975 |
| Dec 26, 2025 | 142.50 | 142.50 | 142.00 | 142.00 | 135.28 | -0.35% | 11,926 |
| Dec 25, 2025 | 142.00 | 142.50 | 141.50 | 142.50 | 135.76 | -0.35% | 54,037 |
| Dec 24, 2025 | 142.50 | 143.00 | 142.00 | 143.00 | 136.24 | - | 53,801 |
| Dec 23, 2025 | 142.00 | 143.00 | 142.00 | 143.00 | 136.24 | 0.70% | 60,260 |
| Dec 22, 2025 | 142.00 | 142.50 | 141.50 | 142.00 | 135.28 | 0.35% | 75,147 |
| Dec 19, 2025 | 142.00 | 143.00 | 141.50 | 141.50 | 134.81 | - | 116,584 |
| Dec 18, 2025 | 142.00 | 142.00 | 141.00 | 141.50 | 134.81 | - | 61,857 |
| Dec 17, 2025 | 141.50 | 142.50 | 141.50 | 141.50 | 134.81 | - | 78,733 |
| Dec 16, 2025 | 141.50 | 142.50 | 141.50 | 141.50 | 134.81 | -0.35% | 58,845 |
| Dec 15, 2025 | 142.00 | 142.00 | 141.50 | 142.00 | 135.28 | - | 52,437 |
| Dec 12, 2025 | 142.00 | 142.00 | 141.50 | 142.00 | 135.28 | - | 27,214 |
| Dec 11, 2025 | 142.00 | 142.00 | 141.00 | 142.00 | 135.28 | - | 23,146 |
| Dec 9, 2025 | 142.00 | 142.00 | 141.50 | 142.00 | 135.28 | - | 20,648 |
| Dec 8, 2025 | 141.50 | 142.50 | 141.50 | 142.00 | 135.28 | -0.35% | 13,121 |
| Dec 4, 2025 | 141.50 | 142.50 | 141.50 | 142.50 | 135.76 | 0.71% | 76,228 |
| Dec 3, 2025 | 141.50 | 142.00 | 141.00 | 141.50 | 134.81 | - | 55,013 |
| Dec 2, 2025 | 142.00 | 142.00 | 141.00 | 141.50 | 134.81 | 0.35% | 21,715 |
| Dec 1, 2025 | 141.00 | 141.50 | 140.50 | 141.00 | 134.33 | - | 63,574 |
| Nov 28, 2025 | 141.00 | 141.00 | 140.50 | 141.00 | 134.33 | 0.36% | 14,275 |
| Nov 27, 2025 | 141.00 | 141.00 | 140.50 | 140.50 | 133.85 | - | 35,137 |
| Nov 26, 2025 | 140.50 | 141.00 | 140.00 | 140.50 | 133.85 | - | 48,568 |
| Nov 25, 2025 | 141.00 | 141.00 | 140.00 | 140.50 | 133.85 | - | 41,448 |
| Nov 24, 2025 | 141.00 | 141.50 | 140.50 | 140.50 | 133.85 | -0.35% | 57,456 |
| Nov 21, 2025 | 141.00 | 141.00 | 140.00 | 141.00 | 134.33 | -0.35% | 51,238 |
| Nov 20, 2025 | 141.00 | 141.50 | 140.50 | 141.50 | 134.81 | 0.35% | 41,650 |
| Nov 19, 2025 | 140.50 | 141.00 | 140.50 | 141.00 | 134.33 | 0.36% | 37,703 |
| Nov 18, 2025 | 141.00 | 141.50 | 140.50 | 140.50 | 133.85 | -0.35% | 42,543 |
| Nov 17, 2025 | 141.00 | 141.50 | 140.00 | 141.00 | 134.33 | - | 119,669 |
| Nov 14, 2025 | 142.50 | 142.50 | 140.50 | 141.00 | 134.33 | -0.70% | 53,415 |
| Nov 13, 2025 | 142.00 | 142.50 | 141.00 | 142.00 | 135.28 | -0.35% | 81,873 |
| Nov 12, 2025 | 142.50 | 143.50 | 141.50 | 142.50 | 135.76 | - | 168,229 |
| Nov 11, 2025 | 143.00 | 143.50 | 142.50 | 142.50 | 135.76 | -0.70% | 105,248 |
| Nov 10, 2025 | 142.00 | 144.50 | 142.00 | 143.50 | 136.71 | 0.70% | 105,435 |
| Nov 7, 2025 | 142.50 | 143.00 | 142.00 | 142.50 | 135.76 | - | 63,824 |
| Nov 6, 2025 | 144.00 | 144.00 | 142.50 | 142.50 | 135.76 | -1.04% | 15,589 |
| Nov 5, 2025 | 142.00 | 144.00 | 141.50 | 144.00 | 137.19 | 1.41% | 73,937 |
| Nov 4, 2025 | 141.50 | 142.00 | 141.50 | 142.00 | 135.28 | - | 110,313 |
| Nov 3, 2025 | 142.00 | 142.00 | 141.50 | 142.00 | 135.28 | - | 22,579 |
| Oct 31, 2025 | 142.00 | 142.00 | 141.00 | 142.00 | 135.28 | 0.35% | 68,740 |
| Oct 30, 2025 | 141.50 | 143.00 | 141.50 | 141.50 | 134.81 | - | 49,320 |
| Oct 29, 2025 | 141.50 | 142.50 | 141.50 | 141.50 | 134.81 | -0.35% | 18,909 |
| Oct 28, 2025 | 141.50 | 142.50 | 141.00 | 142.00 | 135.28 | 0.35% | 34,871 |
| Oct 27, 2025 | 142.00 | 143.00 | 141.00 | 141.50 | 134.81 | -0.35% | 123,519 |
| Oct 24, 2025 | 143.00 | 143.00 | 141.50 | 142.00 | 135.28 | - | 147,648 |
| Oct 22, 2025 | 142.00 | 143.00 | 142.00 | 142.00 | 135.28 | -0.70% | 91,932 |
| Oct 21, 2025 | 143.00 | 143.50 | 142.00 | 143.00 | 136.24 | 0.35% | 167,691 |
| Oct 20, 2025 | 143.00 | 143.50 | 142.00 | 142.50 | 135.76 | 0.35% | 72,246 |
| Oct 17, 2025 | 143.00 | 143.50 | 141.50 | 142.00 | 135.28 | -1.39% | 171,407 |
| Oct 16, 2025 | 145.00 | 145.00 | 143.50 | 144.00 | 137.19 | 3.60% | 123,050 |
| Oct 15, 2025 | 148.50 | 148.50 | 139.00 | 139.00 | 132.43 | -6.08% | 597,742 |
| Oct 14, 2025 | 148.50 | 149.00 | 148.00 | 148.00 | 141.00 | -0.34% | 21,375 |
| Oct 10, 2025 | 148.50 | 149.00 | 148.00 | 148.50 | 141.48 | - | 20,776 |
| Oct 9, 2025 | 148.00 | 148.50 | 148.00 | 148.50 | 141.48 | - | 3,609 |
| Oct 8, 2025 | 148.50 | 149.00 | 148.50 | 148.50 | 141.48 | -0.34% | 10,426 |