Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Thailand - Delayed Quote THB

Siam City Cement Public Company Limited (SCCC.BK)

Compare
153.50
-2.50
(-1.60%)
At close: April 4 at 4:37:18 PM GMT+7
Currency in THB
Download
Date Open High Low Close Adj Close Volume
Apr 4, 2025156.00156.00153.50153.50153.5048,100
Apr 3, 2025156.50157.00155.50156.00156.0040,300
Apr 2, 2025157.50158.00156.50157.00157.0032,000
Apr 1, 2025160.50160.50157.50157.50157.5031,600
Mar 31, 2025159.00160.50158.50159.00159.00180,200
Mar 28, 2025156.00157.00155.50156.00156.0047,300
Mar 27, 2025157.50158.00156.00156.50156.5071,400
Mar 26, 2025157.00158.50156.50157.00157.0037,700
Mar 25, 2025158.00158.50157.00157.00157.0052,100
Mar 24, 2025159.50160.00156.00157.50157.5064,900
Mar 21, 2025160.00160.50157.50159.00159.00139,000
Mar 20, 2025157.50160.50157.50160.00160.00125,000
Mar 19, 2025158.50159.00157.00157.00157.00127,000
Mar 18, 2025160.00160.00157.50157.50157.5042,000
Mar 17, 2025160.00160.50159.50160.00160.0064,000
Mar 14, 2025157.50159.00157.50158.50158.50717,300
Mar 13, 2025157.50158.00157.00157.50157.50728,900
Mar 12, 2025 7.00 Dividend
Mar 12, 2025158.50158.50157.00157.50157.50616,600
Mar 11, 2025164.50166.50163.50166.00159.00203,700
Mar 10, 2025166.00166.00164.50165.00158.0480,000
Mar 7, 2025166.00166.00164.50166.00159.0053,100
Mar 6, 2025162.50166.00162.50164.50157.56621,200
Mar 5, 2025162.50162.50161.00161.50154.69555,500
Mar 4, 2025162.00163.00161.00162.00155.17822,900
Mar 3, 2025163.00163.00160.50162.50155.6545,100
Feb 28, 2025157.50163.00157.50162.50155.65200,600
Feb 27, 2025159.00159.50157.50158.00151.3443,600
Feb 26, 2025157.50159.00157.50158.50151.8217,200
Feb 25, 2025160.00160.50157.50158.00151.3446,700
Feb 24, 2025160.00160.00158.50159.00152.3017,400
Feb 21, 2025160.00160.50159.00160.00153.2516,000
Feb 20, 2025161.50161.50159.50160.00153.2517,400
Feb 19, 2025159.50161.50159.50161.50154.6924,600
Feb 18, 2025158.50160.00158.00160.00153.25233,000
Feb 17, 2025158.00158.50156.50158.50151.8242,600
Feb 14, 2025158.50158.50157.50158.00151.3428,700
Feb 13, 2025159.00159.00157.00158.50151.8237,700
Feb 11, 2025157.50159.00157.50159.00152.3020,500
Feb 10, 2025158.00159.00156.50157.50150.8638,300
Feb 7, 2025156.00158.50155.50158.00151.3455,700
Feb 6, 2025160.00160.50156.00157.00150.38112,900
Feb 5, 2025161.00161.00159.50160.00153.2521,300
Feb 4, 2025161.50162.00160.00160.50153.7339,500
Feb 3, 2025160.00162.50160.00161.50154.6945,600
Jan 31, 2025164.00164.00161.50161.50154.6961,000
Jan 30, 2025162.00164.00162.00164.00157.0827,200
Jan 29, 2025161.00162.00159.00161.50154.6923,100
Jan 28, 2025161.00162.00160.50162.00155.1715,800
Jan 27, 2025162.00162.00160.50160.50153.734,500
Jan 24, 2025161.00161.50161.00161.00154.2172,300
Jan 23, 2025162.00162.00160.50161.00154.217,200
Jan 22, 2025161.50162.00160.00161.00154.2151,800
Jan 21, 2025160.50161.50160.50161.00154.219,700
Jan 20, 2025163.00163.00161.00161.00154.218,900
Jan 17, 2025161.00161.50160.00161.50154.6919,000
Jan 16, 2025161.00161.00160.00160.50153.7332,900
Jan 15, 2025160.00161.00159.50159.50152.7740,400
Jan 14, 2025160.50161.50159.50159.50152.7730,200
Jan 13, 2025161.00162.00160.00160.50153.7323,300
Jan 10, 2025161.00162.00160.00161.00154.2139,200
Jan 9, 2025164.00164.00161.00161.00154.2143,800
Jan 8, 2025163.00163.00162.00162.00155.1733,300
Jan 7, 2025162.50164.00162.00163.00156.1322,400
Jan 6, 2025163.00164.00162.00162.00155.1765,100
Jan 3, 2025164.00164.00163.00163.00156.138,600
Jan 2, 2025163.50164.00163.00163.00156.1344,800
Dec 30, 2024164.00164.00163.50163.50156.6126,700
Dec 27, 2024163.50164.00163.50163.50156.6110,700
Dec 26, 2024163.00164.00163.00163.50156.6134,000
Dec 25, 2024163.50164.00163.50163.50156.615,800
Dec 24, 2024163.00164.00163.00163.50156.619,400
Dec 23, 2024165.00165.00162.50163.00156.131,851,500
Dec 20, 2024161.50166.00161.50166.00159.00366,200
Dec 19, 2024162.50165.00162.00162.00155.1749,700
Dec 18, 2024161.00166.00160.50164.00157.0895,900
Dec 17, 2024162.00163.00161.00161.00154.2155,300
Dec 16, 2024162.00163.50162.00162.00155.1724,400
Dec 13, 2024161.50163.50161.50162.50155.6520,200
Dec 12, 2024163.50163.50161.50161.50154.6926,700
Dec 11, 2024165.00165.00161.50162.50155.6539,800
Dec 9, 2024163.00165.00163.00165.00158.0434,300
Dec 6, 2024164.00164.00163.50163.50156.615,800
Dec 4, 2024161.50165.50161.50164.00157.0862,600
Dec 3, 2024162.00163.50162.00163.00156.1341,700
Dec 2, 2024162.50162.50161.00162.00155.1715,700
Nov 29, 2024161.50162.50161.00161.50154.6934,400
Nov 28, 2024163.50163.50161.00161.00154.2117,500
Nov 27, 2024162.50163.00161.50161.50154.6926,300
Nov 26, 2024161.50163.00161.50161.50154.6921,300
Nov 25, 2024163.00163.00161.50161.50154.6952,400
Nov 22, 2024164.00165.00162.00162.00155.1734,800
Nov 21, 2024162.00164.50161.50164.50157.5640,300
Nov 20, 2024162.00163.50162.00162.50155.6520,100
Nov 19, 2024162.50163.50161.50161.50154.6950,200
Nov 18, 2024162.00162.50161.00161.50154.6924,300
Nov 15, 2024162.00163.50161.50162.00155.1734,800
Nov 14, 2024164.00164.00162.00162.00155.1739,000
Nov 13, 2024163.50164.50162.50162.50155.6520,800
Nov 12, 2024165.00165.00162.50163.50156.6152,300
Nov 11, 2024164.00165.00163.50163.50156.6122,200
Nov 8, 2024166.00167.00164.50164.50157.5619,000
Nov 7, 2024166.00166.50164.50165.00158.0444,400
Nov 6, 2024166.00169.00165.00167.50160.44122,300
Nov 5, 2024164.00164.50164.00164.00157.08385,800
Nov 4, 2024166.50166.50164.00164.00157.0820,800
Nov 1, 2024165.00166.50164.50164.50157.5615,700
Oct 31, 2024164.00166.50163.50166.50159.4830,500
Oct 30, 2024164.50166.00163.00163.50156.6120,200
Oct 29, 2024163.00163.00163.00163.00156.13-
Oct 28, 2024164.00166.50162.50163.00156.1376,500
Oct 25, 2024167.50167.50167.50167.50160.44-
Oct 24, 2024166.00167.50165.50167.50160.4454,200
Oct 22, 2024170.00170.00170.00170.00162.83-
Oct 21, 2024175.00176.00170.00170.00162.83277,200
Oct 18, 2024175.00175.50172.00173.50166.18170,200
Oct 17, 2024177.50177.50173.00173.00165.70199,300
Oct 16, 2024168.50168.50168.50168.50161.39-
Oct 15, 2024167.00168.50166.00168.50161.39339,400
Oct 11, 2024162.00162.00162.00162.00155.17-
Oct 10, 2024161.50166.50161.00162.00155.17271,500
Oct 9, 2024164.50165.00162.00162.00155.1778,900
Oct 8, 2024166.50166.50163.00164.00157.08133,100
Oct 7, 2024159.00170.00159.00168.00160.92624,300
Oct 4, 2024159.00159.00159.00159.00152.30-
Oct 3, 2024158.50159.00158.00159.00152.3015,300
Oct 2, 2024159.00159.50158.00159.50152.7785,500
Oct 1, 2024159.00159.50155.50159.00152.30151,400
Sep 30, 2024159.00159.50159.00159.50152.77100,700
Sep 27, 2024159.50159.50159.50159.50152.77-
Sep 26, 2024159.00159.50159.00159.50152.77395,700
Sep 25, 2024159.00159.50159.00159.00152.30120,100
Sep 24, 2024159.00159.50159.00159.50152.77129,800
Sep 23, 2024159.50159.50158.50159.00152.30382,000
Sep 20, 2024159.00159.50159.00159.50152.77205,700
Sep 19, 2024159.00159.00159.00159.00152.30-
Sep 18, 2024159.00159.00159.00159.00152.30-
Sep 17, 2024159.00159.00159.00159.00152.30-
Sep 16, 2024159.00159.00159.00159.00152.30-
Sep 13, 2024158.50159.00158.50159.00152.30259,800
Sep 12, 2024158.50159.00158.50158.50151.82211,100
Sep 11, 2024158.50159.00158.50158.50151.82314,800
Sep 10, 2024158.50159.00158.50159.00152.30582,700
Sep 9, 2024158.50158.50158.50158.50151.82-
Sep 6, 2024158.50159.00158.50158.50151.82493,300
Sep 5, 2024158.50159.00158.50159.00152.30528,800
Sep 4, 2024159.00159.00159.00159.00152.30-
Sep 3, 2024159.00159.00159.00159.00152.30-
Sep 2, 2024159.00159.00159.00159.00152.30-
Aug 30, 2024159.00159.00158.50159.00152.30252,000
Aug 29, 2024158.50159.00158.50159.00152.30322,700
Aug 28, 2024158.50159.00158.50158.50151.82270,000
Aug 27, 2024159.00159.00158.50158.50151.82773,000
Aug 26, 2024159.00159.00158.50159.00152.30520,300
Aug 23, 2024158.50159.00158.50158.50151.82473,300
Aug 22, 2024158.50158.50158.50158.50151.82-
Aug 21, 2024158.50159.00158.50158.50151.821,029,500
Aug 20, 2024158.00159.00158.00158.50151.822,227,300
Aug 19, 2024155.50158.00154.50157.50150.8680,194,168
Aug 16, 2024140.50144.00139.50143.50137.45674,500
Aug 15, 2024 4.00 Dividend
Aug 15, 2024140.00140.00140.00140.00134.10-
Aug 14, 2024138.00140.50138.00140.00130.271,008,100
Aug 13, 2024137.00137.50136.00137.50127.94398,900
Aug 9, 2024137.00137.00136.00137.00127.47171,500
Aug 8, 2024136.00136.00136.00136.00126.54-
Aug 7, 2024134.00136.50134.00136.00126.54155,800
Aug 6, 2024134.50135.00133.50133.50124.22155,100
Aug 5, 2024135.00136.00134.00134.00124.68212,800
Aug 2, 2024136.00136.00136.00136.00126.54-
Aug 1, 2024138.00139.00135.50136.00126.54664,500
Jul 31, 2024134.00135.50133.50135.50126.08111,000
Jul 30, 2024134.50134.50134.50134.50125.15-
Jul 26, 2024135.50135.50134.00134.50125.1559,000
Jul 25, 2024133.50135.00132.50135.00125.6178,400
Jul 24, 2024132.50134.00131.50134.00124.6866,600
Jul 23, 2024133.50135.00132.50133.00123.7543,600
Jul 19, 2024134.00134.00132.50134.00124.6854,100
Jul 18, 2024134.00134.50133.50134.00124.6814,900
Jul 17, 2024135.50135.50135.50135.50126.08-
Jul 16, 2024135.50136.00135.00135.50126.08155,800
Jul 15, 2024133.50133.50133.50133.50124.22-
Jul 12, 2024133.50133.50133.50133.50124.22-
Jul 11, 2024133.50133.50133.00133.50124.2241,800
Jul 10, 2024134.00134.00133.00133.50124.2222,500
Jul 9, 2024134.50134.50134.50134.50125.15-
Jul 8, 2024131.00134.50130.50134.50125.15184,700
Jul 5, 2024131.00131.00130.00130.50121.4327,200
Jul 4, 2024130.00131.00130.00131.00121.8918,100
Jul 3, 2024130.00130.00129.00130.00120.9639,400
Jul 2, 2024131.00131.50129.50130.00120.9645,900
Jul 1, 2024130.00130.00130.00130.00120.96-
Jun 28, 2024130.00130.00129.00130.00120.9623,100
Jun 27, 2024129.00130.00129.00129.50120.5038,100
Jun 26, 2024130.50130.50130.50130.50121.43-
Jun 25, 2024130.50130.50130.50130.50121.43-
Jun 24, 2024130.50130.50130.50130.50121.43-
Jun 21, 2024128.00130.50127.50130.50121.43146,300
Jun 20, 2024128.00128.50127.50128.00119.1052,500
Jun 19, 2024129.00129.00129.00129.00120.03-
Jun 18, 2024128.50130.00128.50129.00120.0371,000
Jun 17, 2024130.00130.50128.00129.00120.03105,400
Jun 14, 2024130.50131.00130.00130.50121.4362,400
Jun 13, 2024130.50132.00130.50130.50121.4355,200
Jun 12, 2024132.50132.50130.50130.50121.4371,200
Jun 11, 2024132.00132.00131.00131.00121.8972,900
Jun 10, 2024133.00133.00131.00131.50122.3665,800
Jun 7, 2024132.00132.00132.00132.00122.82-
Jun 6, 2024133.00134.00131.50132.00122.82103,100
Jun 5, 2024132.00132.00132.00132.00122.82-
Jun 4, 2024132.00133.00131.00132.00122.82308,700
May 31, 2024137.50137.50137.50137.50127.94-
May 30, 2024137.50137.50137.50137.50127.94-
May 29, 2024137.00138.50137.00137.50127.9485,200
May 28, 2024138.50138.50137.00137.00127.4759,100
May 27, 2024139.00139.00139.00139.00129.33-
May 24, 2024139.00139.00139.00139.00129.33-
May 23, 2024138.50139.00138.00139.00129.3354,100
May 21, 2024139.00139.50138.00138.50128.8760,900
May 20, 2024138.50138.50138.50138.50128.87-
May 17, 2024139.50140.00138.00138.50128.87113,600
May 16, 2024139.50139.50139.50139.50129.80-
May 15, 2024139.50139.50139.50139.50129.80-
May 14, 2024139.00139.50138.50139.50129.8085,200
May 13, 2024139.00139.50138.50139.50129.8056,000
May 10, 2024138.00139.00138.00139.00129.3336,100
May 9, 2024139.50140.00137.50138.50128.87110,600
May 8, 2024139.00140.00139.00140.00130.2774,100
May 7, 2024138.50138.50138.50138.50128.87-
May 3, 2024138.50139.00138.00138.50128.8729,600
May 2, 2024139.50140.00138.50139.00129.33140,900
Apr 30, 2024136.00136.00136.00136.00126.54-
Apr 29, 2024136.50136.50135.00136.00126.54206,300
Apr 26, 2024135.00136.00134.50135.50126.08112,100
Apr 25, 2024136.00136.00134.50135.50126.0876,000
Apr 24, 2024136.00136.50136.00136.00126.5422,900
Apr 23, 2024136.50136.50135.50136.00126.54105,200
Apr 22, 2024137.50138.00136.50136.50127.0157,400
Apr 19, 2024137.00137.00137.00137.00127.47-
Apr 18, 2024137.00137.00137.00137.00127.47-
Apr 17, 2024137.50138.00136.50137.00127.4771,500
Apr 11, 2024140.50140.50138.00139.00129.3358,200
Apr 10, 2024139.50139.50139.50139.50129.80-
Apr 9, 2024137.00139.50137.00139.50129.8087,700
Apr 5, 2024137.50137.50136.00137.00127.4730,800
Apr 4, 2024137.00137.50136.00137.00127.4729,300