Siam Cement Public Co. Ltd.(TH:SCC)
฿240.00+4.00 (+1.69%)
TH:SCC
Siam Cement Public Co. Ltd. historical prices
฿240.00
At close:+4.00 (+1.69%)
Siam Cement Public Co. Ltd. (SCC) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 237.00 | 243.00 | 235.00 | 240.00 | 240.00 | +1.69% | 5,495,315 | 1.05 |
| Nov 10, 2026 | 237.00 | 238.00 | 234.00 | 236.00 | 236.00 | +0.43% | 3,513,193 | 0.68 |
| Nov 09, 2026 | 239.00 | 241.00 | 235.00 | 237.00 | 237.00 | +0.85% | 4,114,123 | 0.80 |
| Nov 06, 2026 | 240.00 | 243.00 | 234.00 | 235.00 | 235.00 | -3.29% | 6,910,885 | 1.37 |
| Nov 05, 2026 | 243.00 | 247.00 | 242.00 | 243.00 | 243.00 | -0.41% | 4,433,584 | 0.89 |
| Nov 04, 2026 | 242.00 | 246.00 | 238.00 | 244.00 | 244.00 | +0.83% | 5,114,770 | 1.03 |
| Nov 03, 2026 | 246.00 | 251.00 | 242.00 | 242.00 | 242.00 | -2.42% | 5,886,826 | 1.20 |
| Nov 02, 2026 | 257.00 | 258.00 | 248.00 | 248.00 | 248.00 | -2.75% | 4,595,305 | 0.93 |
| Oct 30, 2026 | 262.00 | 263.00 | 255.00 | 255.00 | 255.00 | -2.67% | 5,799,625 | 1.17 |
| Oct 29, 2026 | 276.00 | 276.00 | 262.00 | 262.00 | 262.00 | -5.76% | 16,018,675 | 3.38 |
| Oct 28, 2026 | 277.00 | 278.00 | 274.00 | 278.00 | 278.00 | 0.00% | 3,179,219 | 0.66 |
| Oct 27, 2026 | 275.00 | 278.00 | 275.00 | 278.00 | 278.00 | +1.46% | 4,238,151 | 0.87 |
| Oct 26, 2026 | 273.00 | 275.00 | 272.00 | 274.00 | 274.00 | -0.36% | 3,164,749 | 0.66 |
| Oct 23, 2026 | 275.00 | 275.00 | 271.00 | 275.00 | 275.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 271.00 | 275.00 | 271.00 | 275.00 | 275.00 | +1.48% | 2,741,326 | 0.56 |
| Oct 21, 2026 | 274.00 | 275.00 | 271.00 | 271.00 | 271.00 | -1.09% | 3,232,007 | 0.65 |
| Oct 20, 2026 | 276.00 | 278.00 | 273.00 | 274.00 | 274.00 | -0.36% | 6,046,987 | 1.21 |
| Oct 19, 2026 | 276.00 | 277.00 | 270.00 | 275.00 | 275.00 | -0.36% | 8,189,403 | 1.65 |
| Oct 16, 2026 | 276.00 | 276.00 | 272.00 | 276.00 | 276.00 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 274.00 | 276.00 | 272.00 | 276.00 | 276.00 | -0.36% | 5,702,589 | 1.14 |
| Oct 14, 2026 | 272.00 | 277.00 | 269.00 | 277.00 | 277.00 | +1.47% | 10,864,869 | 2.24 |
| Oct 13, 2026 | 273.00 | 273.00 | 261.00 | 273.00 | 273.00 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 268.00 | 273.00 | 261.00 | 273.00 | 273.00 | +1.87% | 14,261,483 | 2.97 |
| Oct 09, 2026 | 260.00 | 269.00 | 259.00 | 268.00 | 268.00 | +3.47% | 10,324,461 | 2.19 |
| Oct 08, 2026 | 265.00 | 265.00 | 258.00 | 259.00 | 259.00 | -2.26% | 5,122,960 | 1.07 |
| Oct 07, 2026 | 254.00 | 267.00 | 253.00 | 265.00 | 265.00 | +6.00% | 14,784,719 | 3.18 |
| Oct 06, 2026 | 242.00 | 254.00 | 241.00 | 250.00 | 250.00 | +3.31% | 5,398,584 | 1.16 |
| Oct 05, 2026 | 246.00 | 246.00 | 241.00 | 242.00 | 242.00 | -0.82% | 3,706,007 | 0.80 |
| Oct 02, 2026 | 245.00 | 250.00 | 243.00 | 244.00 | 244.00 | -0.41% | 3,548,221 | 0.76 |
| Oct 01, 2026 | 255.00 | 258.00 | 245.00 | 245.00 | 245.00 | -3.54% | 9,996,943 | 2.21 |
| Sep 30, 2026 | 268.00 | 268.00 | 254.00 | 254.00 | 254.00 | -4.87% | 7,649,011 | 1.72 |
| Sep 29, 2026 | 265.00 | 267.00 | 263.00 | 267.00 | 267.00 | +0.75% | 3,997,304 | 0.90 |
| Sep 28, 2026 | 264.00 | 267.00 | 263.00 | 265.00 | 265.00 | +0.76% | 3,065,711 | 0.69 |
| Sep 25, 2026 | 266.00 | 268.00 | 263.00 | 263.00 | 263.00 | -1.50% | 3,110,715 | 0.70 |
| Sep 24, 2026 | 268.00 | 271.00 | 266.00 | 267.00 | 267.00 | -0.74% | 3,444,322 | 0.77 |
| Sep 23, 2026 | 269.00 | 270.00 | 267.00 | 269.00 | 269.00 | +0.37% | 3,047,529 | 0.68 |
| Sep 22, 2026 | 269.00 | 272.00 | 266.00 | 268.00 | 268.00 | 0.00% | 5,637,658 | 1.26 |
| Sep 21, 2026 | 265.00 | 269.00 | 265.00 | 268.00 | 268.00 | +1.13% | 2,343,993 | 0.52 |
| Sep 18, 2026 | 262.00 | 268.00 | 261.00 | 265.00 | 265.00 | +2.32% | 5,719,477 | 1.28 |
| Sep 17, 2026 | 259.00 | 262.00 | 257.00 | 259.00 | 259.00 | +0.39% | 4,802,211 | 1.07 |
| Sep 16, 2026 | 265.00 | 265.00 | 258.00 | 258.00 | 258.00 | -2.27% | 4,691,752 | 1.03 |
| Sep 15, 2026 | 264.00 | 266.00 | 263.00 | 264.00 | 264.00 | -0.38% | 3,236,784 | 0.72 |
| Sep 14, 2026 | 265.00 | 267.00 | 263.00 | 265.00 | 265.00 | 0.00% | 2,463,213 | 0.54 |
| Sep 11, 2026 | 267.00 | 269.00 | 264.00 | 265.00 | 265.00 | -1.12% | 4,139,213 | 0.90 |
| Sep 10, 2026 | 269.00 | 271.00 | 264.00 | 268.00 | 268.00 | -0.37% | 9,435,894 | 2.06 |
| Sep 09, 2026 | 266.00 | 270.00 | 264.00 | 269.00 | 269.00 | +1.13% | 7,359,289 | 1.62 |
| Sep 08, 2026 | 261.00 | 269.00 | 261.00 | 266.00 | 266.00 | +1.92% | 7,304,549 | 1.63 |
| Sep 07, 2026 | 258.00 | 262.00 | 257.00 | 261.00 | 261.00 | +0.77% | 3,806,573 | 0.85 |
| Sep 04, 2026 | 251.00 | 259.00 | 251.00 | 259.00 | 259.00 | +3.19% | 3,757,698 | 0.83 |
| Sep 03, 2026 | 260.00 | 260.00 | 251.00 | 251.00 | 251.00 | -2.71% | 6,642,591 | 1.47 |
