Thailand - Delayed Quote THB
The Siam Cement Public Company Limited (SCC.BK)
150.50
+1.50
+(1.01%)
At close: 4:38:26 PM GMT+7
Currency in THB Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 22, 2025 | 148.50 | 150.50 | 148.50 | 150.50 | 150.50 | 2,230,500 |
| Apr 21, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
| Apr 18, 2025 | 153.00 | 155.00 | 151.50 | 155.00 | 155.00 | 2,435,200 |
| Apr 17, 2025 | 151.50 | 154.50 | 149.50 | 152.50 | 152.50 | 3,115,600 |
| Apr 16, 2025 | 145.50 | 151.50 | 143.50 | 151.00 | 151.00 | 4,433,000 |
| Apr 11, 2025 | 147.00 | 148.00 | 143.00 | 143.50 | 143.50 | 2,084,100 |
| Apr 10, 2025 | 143.00 | 151.50 | 138.50 | 147.50 | 147.50 | 5,910,600 |
| Apr 9, 2025 | 130.00 | 137.50 | 128.00 | 136.00 | 136.00 | 4,457,500 |
| Apr 8, 2025 | 131.50 | 134.50 | 130.00 | 130.00 | 130.00 | 4,330,900 |
| Apr 4, 2025 | 146.50 | 146.50 | 138.50 | 138.50 | 138.50 | 4,480,600 |
| Apr 3, 2025 | 147.50 | 148.50 | 145.00 | 148.00 | 148.00 | 3,164,000 |
| Apr 2, 2025 | 2.5 Dividend | |||||
| Apr 2, 2025 | 150.50 | 151.50 | 148.00 | 149.00 | 149.00 | 2,971,300 |
| Apr 1, 2025 | 157.00 | 157.50 | 153.00 | 153.50 | 151.00 | 3,472,700 |
| Mar 31, 2025 | 159.50 | 162.00 | 156.00 | 156.00 | 153.46 | 6,313,400 |
| Mar 28, 2025 | 158.00 | 158.00 | 153.00 | 153.50 | 151.00 | 1,511,600 |
| Mar 27, 2025 | 155.00 | 158.00 | 154.00 | 158.00 | 155.43 | 2,776,100 |
| Mar 26, 2025 | 156.50 | 159.00 | 155.50 | 156.00 | 153.46 | 2,672,300 |
| Mar 25, 2025 | 164.50 | 164.50 | 155.50 | 156.00 | 153.46 | 5,235,300 |
| Mar 24, 2025 | 163.00 | 165.50 | 162.00 | 164.00 | 161.33 | 2,480,700 |
| Mar 21, 2025 | 167.00 | 168.00 | 162.50 | 163.00 | 160.35 | 4,190,700 |
| Mar 20, 2025 | 167.00 | 168.50 | 165.00 | 165.00 | 162.31 | 3,952,700 |
| Mar 19, 2025 | 166.50 | 172.00 | 165.00 | 167.50 | 164.77 | 5,773,500 |
| Mar 18, 2025 | 169.00 | 170.50 | 161.50 | 165.50 | 162.80 | 8,345,300 |
| Mar 17, 2025 | 173.00 | 177.00 | 166.50 | 169.50 | 166.74 | 8,710,000 |
| Mar 14, 2025 | 154.50 | 171.00 | 154.50 | 171.00 | 168.21 | 12,367,600 |
| Mar 13, 2025 | 155.50 | 159.50 | 154.00 | 154.00 | 151.49 | 5,345,100 |
| Mar 12, 2025 | 154.00 | 157.00 | 151.00 | 156.00 | 153.46 | 8,459,900 |
| Mar 11, 2025 | 143.50 | 154.50 | 143.50 | 153.50 | 151.00 | 6,304,700 |
| Mar 10, 2025 | 152.00 | 152.00 | 144.50 | 145.50 | 143.13 | 3,508,800 |
| Mar 7, 2025 | 150.00 | 153.00 | 147.50 | 152.00 | 149.52 | 5,205,900 |
| Mar 6, 2025 | 150.50 | 152.00 | 148.50 | 149.00 | 146.57 | 5,535,800 |
| Mar 5, 2025 | 136.00 | 150.00 | 136.00 | 150.00 | 147.56 | 8,888,400 |
| Mar 4, 2025 | 132.50 | 137.00 | 132.50 | 133.50 | 131.33 | 3,475,500 |
| Mar 3, 2025 | 128.00 | 136.50 | 127.50 | 134.00 | 131.82 | 5,689,200 |
| Feb 28, 2025 | 125.00 | 128.50 | 124.50 | 127.50 | 125.42 | 6,866,400 |
| Feb 27, 2025 | 136.50 | 137.00 | 124.50 | 127.50 | 125.42 | 7,751,100 |
| Feb 26, 2025 | 138.00 | 138.00 | 134.50 | 137.50 | 135.26 | 3,673,400 |
| Feb 25, 2025 | 141.00 | 142.00 | 138.00 | 138.00 | 135.75 | 2,740,000 |
| Feb 24, 2025 | 142.50 | 143.00 | 139.00 | 142.00 | 139.69 | 3,159,900 |
| Feb 21, 2025 | 142.50 | 143.50 | 140.50 | 141.50 | 139.20 | 1,945,300 |
| Feb 20, 2025 | 146.00 | 149.00 | 143.00 | 143.00 | 140.67 | 2,776,500 |
| Feb 19, 2025 | 148.50 | 149.50 | 146.50 | 147.00 | 144.61 | 2,425,200 |
| Feb 18, 2025 | 149.00 | 149.00 | 146.50 | 148.50 | 146.08 | 2,411,100 |
| Feb 17, 2025 | 148.00 | 150.50 | 146.50 | 149.00 | 146.57 | 3,269,800 |
| Feb 14, 2025 | 145.00 | 147.50 | 144.00 | 145.50 | 143.13 | 1,787,700 |
| Feb 13, 2025 | 147.00 | 148.50 | 144.50 | 144.50 | 142.15 | 1,956,200 |
| Feb 11, 2025 | 146.00 | 147.50 | 145.00 | 147.00 | 144.61 | 1,164,200 |
| Feb 10, 2025 | 147.00 | 147.00 | 142.50 | 145.50 | 143.13 | 3,339,300 |
| Feb 7, 2025 | 146.50 | 149.00 | 144.50 | 149.00 | 146.57 | 4,197,100 |
| Feb 6, 2025 | 149.50 | 150.00 | 146.00 | 146.00 | 143.62 | 2,508,400 |
| Feb 5, 2025 | 148.00 | 150.00 | 147.00 | 149.50 | 147.07 | 3,042,900 |
| Feb 4, 2025 | 151.00 | 152.00 | 147.00 | 147.50 | 145.10 | 3,828,700 |
| Feb 3, 2025 | 150.50 | 151.00 | 148.50 | 151.00 | 148.54 | 3,724,600 |
| Jan 31, 2025 | 157.00 | 158.50 | 154.00 | 154.00 | 151.49 | 3,679,600 |
| Jan 30, 2025 | 153.00 | 159.50 | 153.00 | 156.50 | 153.95 | 4,003,200 |
| Jan 29, 2025 | 153.50 | 156.00 | 153.00 | 153.50 | 151.00 | 2,057,000 |
| Jan 28, 2025 | 155.00 | 158.00 | 152.00 | 153.50 | 151.00 | 3,567,300 |
| Jan 27, 2025 | 156.00 | 157.00 | 154.00 | 154.50 | 151.98 | 1,925,100 |
| Jan 24, 2025 | 151.50 | 156.00 | 151.00 | 156.00 | 153.46 | 4,766,900 |
| Jan 23, 2025 | 154.50 | 155.00 | 150.00 | 150.00 | 147.56 | 2,580,400 |
| Jan 22, 2025 | 157.00 | 158.50 | 154.50 | 154.50 | 151.98 | 1,818,600 |
| Jan 21, 2025 | 156.00 | 159.00 | 156.00 | 156.50 | 153.95 | 2,307,300 |
| Jan 20, 2025 | 157.00 | 157.00 | 154.50 | 155.00 | 152.48 | 1,077,200 |
| Jan 17, 2025 | 155.50 | 158.50 | 154.50 | 156.00 | 153.46 | 2,144,700 |
| Jan 16, 2025 | 158.00 | 159.00 | 155.50 | 156.00 | 153.46 | 2,126,700 |
| Jan 15, 2025 | 152.00 | 158.50 | 151.50 | 158.00 | 155.43 | 3,434,900 |
| Jan 14, 2025 | 153.00 | 155.00 | 151.50 | 151.50 | 149.03 | 2,958,700 |
| Jan 13, 2025 | 153.00 | 154.00 | 150.50 | 151.50 | 149.03 | 3,142,900 |
| Jan 10, 2025 | 154.00 | 156.00 | 153.00 | 154.00 | 151.49 | 3,417,600 |
| Jan 9, 2025 | 161.00 | 161.00 | 154.00 | 154.00 | 151.49 | 4,204,100 |
| Jan 8, 2025 | 165.50 | 165.50 | 159.00 | 160.50 | 157.89 | 4,355,000 |
| Jan 7, 2025 | 161.50 | 165.50 | 161.50 | 165.50 | 162.80 | 2,486,700 |
| Jan 6, 2025 | 167.00 | 168.00 | 160.50 | 161.50 | 158.87 | 2,821,800 |
| Jan 3, 2025 | 168.00 | 168.50 | 165.50 | 166.00 | 163.30 | 1,682,100 |
| Jan 2, 2025 | 168.00 | 169.50 | 166.50 | 168.00 | 165.26 | 1,777,400 |
| Dec 30, 2024 | 171.00 | 172.00 | 168.00 | 168.00 | 165.26 | 1,899,400 |
| Dec 27, 2024 | 169.00 | 171.50 | 168.50 | 170.00 | 167.23 | 2,064,800 |
| Dec 26, 2024 | 171.50 | 172.50 | 169.00 | 169.50 | 166.74 | 1,731,000 |
| Dec 25, 2024 | 171.00 | 172.50 | 170.50 | 171.50 | 168.71 | 904,900 |
| Dec 24, 2024 | 167.50 | 171.00 | 167.00 | 171.00 | 168.21 | 4,623,900 |
| Dec 23, 2024 | 164.00 | 167.50 | 161.50 | 167.50 | 164.77 | 6,600,900 |
| Dec 20, 2024 | 166.00 | 166.50 | 163.50 | 163.50 | 160.84 | 4,950,900 |
| Dec 19, 2024 | 165.00 | 168.50 | 165.00 | 166.50 | 163.79 | 4,654,600 |
| Dec 18, 2024 | 167.50 | 171.00 | 166.00 | 167.00 | 164.28 | 4,359,300 |
| Dec 17, 2024 | 172.50 | 173.00 | 166.50 | 166.50 | 163.79 | 4,493,100 |
| Dec 16, 2024 | 174.00 | 175.00 | 172.00 | 173.50 | 170.67 | 1,976,200 |
| Dec 13, 2024 | 175.00 | 177.50 | 174.00 | 174.00 | 171.17 | 2,205,900 |
| Dec 12, 2024 | 175.50 | 177.50 | 174.50 | 176.00 | 173.13 | 4,065,100 |
| Dec 11, 2024 | 179.00 | 181.50 | 172.50 | 173.00 | 170.18 | 7,035,100 |
| Dec 9, 2024 | 183.50 | 183.50 | 179.00 | 179.00 | 176.08 | 2,925,600 |
| Dec 6, 2024 | 182.50 | 184.00 | 182.00 | 183.50 | 180.51 | 2,436,600 |
| Dec 4, 2024 | 185.00 | 188.00 | 183.00 | 183.00 | 180.02 | 3,534,900 |
| Dec 3, 2024 | 183.00 | 185.00 | 182.00 | 184.00 | 181.00 | 3,259,900 |
| Dec 2, 2024 | 183.50 | 184.50 | 180.00 | 182.00 | 179.04 | 6,040,200 |
| Nov 29, 2024 | 184.50 | 186.50 | 183.00 | 183.50 | 180.51 | 2,229,100 |
| Nov 28, 2024 | 188.00 | 189.00 | 184.00 | 185.00 | 181.99 | 3,025,300 |
| Nov 27, 2024 | 189.00 | 189.50 | 187.00 | 187.50 | 184.45 | 2,680,900 |
| Nov 26, 2024 | 193.00 | 193.00 | 190.00 | 190.50 | 187.40 | 1,426,700 |
| Nov 25, 2024 | 194.50 | 194.50 | 190.50 | 193.00 | 189.86 | 7,615,700 |
| Nov 22, 2024 | 196.00 | 197.00 | 189.00 | 192.00 | 188.87 | 5,028,800 |
| Nov 21, 2024 | 195.50 | 197.50 | 194.00 | 195.50 | 192.32 | 3,324,300 |
| Nov 20, 2024 | 196.00 | 197.50 | 191.50 | 192.00 | 188.87 | 3,018,800 |
| Nov 19, 2024 | 195.00 | 199.00 | 195.00 | 196.50 | 193.30 | 3,054,900 |
| Nov 18, 2024 | 188.50 | 195.00 | 187.50 | 193.50 | 190.35 | 3,916,300 |
| Nov 15, 2024 | 194.00 | 194.50 | 186.50 | 187.00 | 183.95 | 5,077,600 |
| Nov 14, 2024 | 195.50 | 196.50 | 194.00 | 194.00 | 190.84 | 3,714,000 |
| Nov 13, 2024 | 196.50 | 197.50 | 196.00 | 196.00 | 192.81 | 815,600 |
| Nov 12, 2024 | 198.50 | 199.00 | 196.50 | 197.00 | 193.79 | 1,697,000 |
| Nov 11, 2024 | 197.00 | 200.00 | 196.50 | 198.00 | 194.78 | 1,700,700 |
| Nov 8, 2024 | 200.00 | 201.00 | 196.50 | 197.00 | 193.79 | 5,610,900 |
| Nov 7, 2024 | 200.00 | 203.00 | 200.00 | 200.00 | 196.74 | 1,810,200 |
| Nov 6, 2024 | 206.00 | 207.00 | 200.00 | 200.00 | 196.74 | 2,807,900 |
| Nov 5, 2024 | 210.00 | 210.00 | 206.00 | 207.00 | 203.63 | 2,610,700 |
| Nov 4, 2024 | 210.00 | 212.00 | 208.00 | 210.00 | 206.58 | 1,416,500 |
| Nov 1, 2024 | 210.00 | 211.00 | 208.00 | 209.00 | 205.60 | 1,450,300 |
| Oct 31, 2024 | 205.00 | 212.00 | 201.00 | 210.00 | 206.58 | 3,244,300 |
| Oct 30, 2024 | 206.00 | 207.00 | 205.00 | 205.00 | 201.66 | 1,189,900 |
| Oct 29, 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 200.68 | - |
| Oct 28, 2024 | 203.00 | 207.00 | 202.00 | 204.00 | 200.68 | 1,734,900 |
| Oct 25, 2024 | 207.00 | 207.00 | 207.00 | 207.00 | 203.63 | - |
| Oct 24, 2024 | 209.00 | 211.00 | 207.00 | 207.00 | 203.63 | 1,317,800 |
| Oct 22, 2024 | 211.00 | 211.00 | 211.00 | 211.00 | 207.56 | - |
| Oct 21, 2024 | 212.00 | 213.00 | 210.00 | 211.00 | 207.56 | 484,100 |
| Oct 18, 2024 | 210.00 | 214.00 | 210.00 | 212.00 | 208.55 | 1,472,000 |
| Oct 17, 2024 | 217.00 | 218.00 | 209.00 | 210.00 | 206.58 | 3,740,600 |
| Oct 16, 2024 | 214.00 | 214.00 | 214.00 | 214.00 | 210.51 | - |
| Oct 15, 2024 | 223.00 | 224.00 | 213.00 | 214.00 | 210.51 | 4,990,000 |
| Oct 11, 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 236.09 | - |
| Oct 10, 2024 | 242.00 | 243.00 | 240.00 | 240.00 | 236.09 | 1,211,600 |
| Oct 9, 2024 | 244.00 | 244.00 | 242.00 | 242.00 | 238.06 | 1,380,200 |
| Oct 8, 2024 | 243.00 | 245.00 | 242.00 | 243.00 | 239.04 | 1,370,200 |
| Oct 7, 2024 | 242.00 | 246.00 | 241.00 | 246.00 | 241.99 | 2,423,400 |
| Oct 4, 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 240.03 | - |
| Oct 3, 2024 | 242.00 | 245.00 | 242.00 | 244.00 | 240.03 | 1,598,700 |
| Oct 2, 2024 | 242.00 | 245.00 | 240.00 | 245.00 | 241.01 | 2,852,500 |
| Oct 1, 2024 | 242.00 | 245.00 | 242.00 | 244.00 | 240.03 | 1,823,200 |
| Sep 30, 2024 | 241.00 | 245.00 | 240.00 | 241.00 | 237.07 | 2,111,900 |
| Sep 27, 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 234.12 | - |
| Sep 26, 2024 | 247.00 | 247.00 | 238.00 | 238.00 | 234.12 | 3,567,900 |
| Sep 25, 2024 | 244.00 | 255.00 | 243.00 | 246.00 | 241.99 | 8,460,100 |
| Sep 24, 2024 | 232.00 | 240.00 | 230.00 | 239.00 | 235.11 | 4,363,900 |
| Sep 23, 2024 | 235.00 | 236.00 | 229.00 | 232.00 | 228.22 | 5,408,200 |
| Sep 20, 2024 | 242.00 | 243.00 | 238.00 | 238.00 | 234.12 | 2,474,600 |
| Sep 19, 2024 | 241.00 | 241.00 | 241.00 | 241.00 | 237.07 | - |
| Sep 18, 2024 | 241.00 | 241.00 | 241.00 | 241.00 | 237.07 | - |
| Sep 17, 2024 | 241.00 | 241.00 | 241.00 | 241.00 | 237.07 | - |
| Sep 16, 2024 | 241.00 | 241.00 | 241.00 | 241.00 | 237.07 | - |
| Sep 13, 2024 | 238.00 | 242.00 | 238.00 | 241.00 | 237.07 | 1,474,600 |
| Sep 12, 2024 | 240.00 | 241.00 | 236.00 | 237.00 | 233.14 | 991,400 |
| Sep 11, 2024 | 242.00 | 243.00 | 237.00 | 239.00 | 235.11 | 3,442,100 |
| Sep 10, 2024 | 248.00 | 248.00 | 242.00 | 242.00 | 238.06 | 3,157,400 |
| Sep 9, 2024 | 249.00 | 249.00 | 249.00 | 249.00 | 244.94 | - |
| Sep 6, 2024 | 243.00 | 249.00 | 242.00 | 249.00 | 244.94 | 3,636,200 |
| Sep 5, 2024 | 230.00 | 239.00 | 229.00 | 239.00 | 235.11 | 5,576,500 |
| Sep 4, 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 226.25 | - |
| Sep 3, 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 226.25 | - |
| Sep 2, 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 226.25 | - |
| Aug 30, 2024 | 224.00 | 230.00 | 222.00 | 230.00 | 226.25 | 3,681,600 |
| Aug 29, 2024 | 223.00 | 224.00 | 221.00 | 224.00 | 220.35 | 854,800 |
| Aug 28, 2024 | 224.00 | 224.00 | 220.00 | 223.00 | 219.37 | 1,769,700 |
| Aug 27, 2024 | 221.00 | 224.00 | 219.00 | 222.00 | 218.38 | 1,899,600 |
| Aug 26, 2024 | 213.00 | 222.00 | 213.00 | 221.00 | 217.40 | 2,731,800 |
| Aug 23, 2024 | 209.00 | 212.00 | 209.00 | 211.00 | 207.56 | 1,260,600 |
| Aug 22, 2024 | 209.00 | 209.00 | 209.00 | 209.00 | 205.60 | - |
| Aug 21, 2024 | 206.00 | 210.00 | 205.00 | 209.00 | 205.60 | 1,070,300 |
| Aug 20, 2024 | 209.00 | 212.00 | 205.00 | 205.00 | 201.66 | 2,404,000 |
| Aug 19, 2024 | 206.00 | 209.00 | 204.00 | 208.00 | 204.61 | 1,442,300 |
| Aug 16, 2024 | 197.50 | 206.00 | 197.50 | 205.00 | 201.66 | 2,086,900 |
| Aug 15, 2024 | 196.50 | 196.50 | 196.50 | 196.50 | 193.30 | - |
| Aug 14, 2024 | 199.50 | 201.00 | 195.50 | 196.50 | 193.30 | 2,186,100 |
| Aug 13, 2024 | 197.00 | 201.00 | 196.50 | 199.00 | 195.76 | 1,943,100 |
| Aug 9, 2024 | 202.00 | 202.00 | 196.50 | 196.50 | 193.30 | 1,881,200 |
| Aug 8, 2024 | 201.00 | 201.00 | 201.00 | 201.00 | 197.73 | - |
| Aug 7, 2024 | 2.5 Dividend | |||||
| Aug 7, 2024 | 201.00 | 204.00 | 200.00 | 201.00 | 197.73 | 1,279,600 |
| Aug 6, 2024 | 208.00 | 208.00 | 202.00 | 202.00 | 196.25 | 2,879,900 |
| Aug 5, 2024 | 216.00 | 217.00 | 206.00 | 206.00 | 200.14 | 3,131,000 |
| Aug 2, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 213.74 | - |
| Aug 1, 2024 | 222.00 | 223.00 | 220.00 | 220.00 | 213.74 | 553,200 |
| Jul 31, 2024 | 219.00 | 223.00 | 218.00 | 221.00 | 214.71 | 2,559,600 |
| Jul 30, 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 219.57 | - |
| Jul 26, 2024 | 225.00 | 227.00 | 224.00 | 226.00 | 219.57 | 635,300 |
| Jul 25, 2024 | 223.00 | 225.00 | 220.00 | 225.00 | 218.60 | 1,489,900 |
| Jul 24, 2024 | 224.00 | 225.00 | 223.00 | 224.00 | 217.62 | 827,200 |
| Jul 23, 2024 | 228.00 | 229.00 | 223.00 | 224.00 | 217.62 | 1,352,400 |
| Jul 19, 2024 | 226.00 | 228.00 | 225.00 | 227.00 | 220.54 | 1,415,400 |
| Jul 18, 2024 | 225.00 | 227.00 | 223.00 | 226.00 | 219.57 | 1,337,800 |
| Jul 17, 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 217.62 | - |
| Jul 16, 2024 | 228.00 | 228.00 | 224.00 | 224.00 | 217.62 | 1,375,700 |
| Jul 15, 2024 | 233.00 | 233.00 | 233.00 | 233.00 | 226.37 | - |
| Jul 12, 2024 | 233.00 | 233.00 | 233.00 | 233.00 | 226.37 | - |
| Jul 11, 2024 | 231.00 | 233.00 | 229.00 | 233.00 | 226.37 | 1,213,300 |
| Jul 10, 2024 | 231.00 | 232.00 | 230.00 | 231.00 | 224.43 | 803,200 |
| Jul 9, 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 225.40 | - |
| Jul 8, 2024 | 228.00 | 232.00 | 228.00 | 232.00 | 225.40 | 1,584,600 |
| Jul 5, 2024 | 227.00 | 228.00 | 226.00 | 227.00 | 220.54 | 787,700 |
| Jul 4, 2024 | 226.00 | 227.00 | 225.00 | 226.00 | 219.57 | 1,035,950 |
| Jul 3, 2024 | 227.00 | 227.00 | 224.00 | 226.00 | 219.57 | 778,900 |
| Jul 2, 2024 | 227.00 | 228.00 | 224.00 | 226.00 | 219.57 | 1,060,900 |
| Jul 1, 2024 | 225.00 | 225.00 | 225.00 | 225.00 | 218.60 | - |
| Jun 28, 2024 | 225.00 | 227.00 | 222.00 | 225.00 | 218.60 | 1,924,200 |
| Jun 27, 2024 | 226.00 | 227.00 | 222.00 | 224.00 | 217.62 | 2,356,800 |
| Jun 26, 2024 | 223.00 | 223.00 | 223.00 | 223.00 | 216.65 | - |
| Jun 25, 2024 | 223.00 | 223.00 | 223.00 | 223.00 | 216.65 | - |
| Jun 24, 2024 | 223.00 | 223.00 | 223.00 | 223.00 | 216.65 | - |
| Jun 21, 2024 | 221.00 | 224.00 | 220.00 | 223.00 | 216.65 | 2,086,300 |
| Jun 20, 2024 | 223.00 | 223.00 | 217.00 | 221.00 | 214.71 | 2,702,900 |
| Jun 19, 2024 | 225.00 | 225.00 | 225.00 | 225.00 | 218.60 | - |
| Jun 18, 2024 | 225.00 | 228.00 | 225.00 | 225.00 | 218.60 | 1,063,400 |
| Jun 17, 2024 | 224.00 | 226.00 | 222.00 | 225.00 | 218.60 | 1,057,900 |
| Jun 14, 2024 | 226.00 | 227.00 | 223.00 | 225.00 | 218.60 | 2,654,900 |
| Jun 13, 2024 | 230.00 | 231.00 | 226.00 | 226.00 | 219.57 | 1,727,500 |
| Jun 12, 2024 | 231.00 | 232.00 | 228.00 | 229.00 | 222.48 | 1,589,800 |
| Jun 11, 2024 | 232.00 | 234.00 | 231.00 | 232.00 | 225.40 | 1,173,500 |
| Jun 10, 2024 | 235.00 | 235.00 | 229.00 | 232.00 | 225.40 | 2,143,900 |
| Jun 7, 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 227.34 | - |
| Jun 6, 2024 | 238.00 | 239.00 | 233.00 | 234.00 | 227.34 | 1,579,900 |
| Jun 5, 2024 | 237.00 | 237.00 | 237.00 | 237.00 | 230.25 | - |
| Jun 4, 2024 | 238.00 | 239.00 | 236.00 | 237.00 | 230.25 | 1,318,800 |
| May 31, 2024 | 237.00 | 237.00 | 237.00 | 237.00 | 230.25 | - |
| May 30, 2024 | 237.00 | 237.00 | 237.00 | 237.00 | 230.25 | - |
| May 29, 2024 | 243.00 | 243.00 | 237.00 | 237.00 | 230.25 | 4,127,700 |
| May 28, 2024 | 244.00 | 245.00 | 242.00 | 244.00 | 237.06 | 1,281,100 |
| May 27, 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 240.94 | - |
| May 24, 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 240.94 | - |
| May 23, 2024 | 246.00 | 248.00 | 243.00 | 248.00 | 240.94 | 2,450,500 |
| May 21, 2024 | 248.00 | 248.00 | 245.00 | 245.00 | 238.03 | 1,959,700 |
| May 20, 2024 | 251.00 | 251.00 | 251.00 | 251.00 | 243.86 | - |
| May 17, 2024 | 249.00 | 251.00 | 249.00 | 251.00 | 243.86 | 1,429,200 |
| May 16, 2024 | 247.00 | 247.00 | 247.00 | 247.00 | 239.97 | - |
| May 15, 2024 | 250.00 | 251.00 | 247.00 | 247.00 | 239.97 | 1,257,000 |
| May 14, 2024 | 248.00 | 251.00 | 248.00 | 249.00 | 241.91 | 844,200 |
| May 13, 2024 | 248.00 | 250.00 | 248.00 | 248.00 | 240.94 | 849,200 |
| May 10, 2024 | 248.00 | 249.00 | 246.00 | 248.00 | 240.94 | 991,800 |
| May 9, 2024 | 247.00 | 249.00 | 245.00 | 247.00 | 239.97 | 3,258,500 |
| May 8, 2024 | 250.00 | 250.00 | 247.00 | 247.00 | 239.97 | 2,282,500 |
| May 7, 2024 | 251.00 | 251.00 | 251.00 | 251.00 | 243.86 | - |
| May 3, 2024 | 249.00 | 251.00 | 248.00 | 251.00 | 243.86 | 1,223,300 |
| May 2, 2024 | 249.00 | 250.00 | 247.00 | 247.00 | 239.97 | 1,545,900 |
| Apr 30, 2024 | 251.00 | 251.00 | 251.00 | 251.00 | 243.86 | - |
| Apr 29, 2024 | 251.00 | 253.00 | 250.00 | 251.00 | 243.86 | 1,252,400 |
| Apr 26, 2024 | 249.00 | 250.00 | 247.00 | 249.00 | 241.91 | 823,100 |
| Apr 25, 2024 | 251.00 | 251.00 | 247.00 | 250.00 | 242.88 | 985,400 |
| Apr 24, 2024 | 250.00 | 252.00 | 249.00 | 250.00 | 242.88 | 1,093,400 |
| Apr 23, 2024 | 247.00 | 250.00 | 246.00 | 249.00 | 241.91 | 1,603,600 |
| Apr 22, 2024 | 242.00 | 246.00 | 241.00 | 245.00 | 238.03 | 1,490,100 |
Related Tickers
SUC.BK Saha-Union Public Company Limited
28.75
-0.86%
BJC.BK Berli Jucker Public Company Limited
23.80
+0.42%
0019.HK SWIRE PACIFIC A
64.500
+0.55%
J36.SI Jardine Matheson Holdings Limited
42.48
+0.47%
8031.T Mitsui & Co., Ltd.
2,671.00
+1.79%
U96.SI Sembcorp Industries Ltd
6.34
0.00%
BN4.SI Keppel Ltd.
6.25
+0.64%
8058.T Mitsubishi Corporation
2,528.50
+3.88%
HON Honeywell International Inc.
197.66
+1.77%
MMM 3M Company
136.31
+8.11%