The Siam Cement Public Company Limited (SCC.BK)
Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
At close: 04:38PM ICT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 249.00 | 251.00 | 248.00 | 251.00 | 251.00 | 1,223,300 |
| 02 May 2024 | 249.00 | 250.00 | 247.00 | 247.00 | 247.00 | 1,545,900 |
| 30 Apr 2024 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | - |
| 29 Apr 2024 | 251.00 | 253.00 | 250.00 | 251.00 | 251.00 | 1,252,400 |
| 26 Apr 2024 | 249.00 | 250.00 | 247.00 | 249.00 | 249.00 | 823,100 |
| 25 Apr 2024 | 251.00 | 251.00 | 247.00 | 250.00 | 250.00 | 985,400 |
| 24 Apr 2024 | 250.00 | 252.00 | 249.00 | 250.00 | 250.00 | 1,093,400 |
| 23 Apr 2024 | 247.00 | 250.00 | 246.00 | 249.00 | 249.00 | 1,603,600 |
| 22 Apr 2024 | 242.00 | 246.00 | 241.00 | 245.00 | 245.00 | 1,490,100 |
| 19 Apr 2024 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | - |
| 18 Apr 2024 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | - |
| 17 Apr 2024 | 256.00 | 257.00 | 250.00 | 251.00 | 251.00 | 2,457,800 |
| 11 Apr 2024 | 260.00 | 260.00 | 258.00 | 259.00 | 259.00 | 805,000 |
| 10 Apr 2024 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | - |
| 09 Apr 2024 | 255.00 | 259.00 | 253.00 | 259.00 | 259.00 | 1,611,700 |
| 05 Apr 2024 | 252.00 | 256.00 | 251.00 | 254.00 | 254.00 | 1,248,000 |
| 04 Apr 2024 | 251.00 | 253.00 | 251.00 | 253.00 | 253.00 | 904,900 |
| 04 Apr 2024 | 3.5 Dividend | |||||
| 03 Apr 2024 | 257.00 | 258.00 | 254.00 | 254.00 | 250.50 | 2,042,300 |
| 02 Apr 2024 | 258.00 | 259.00 | 256.00 | 259.00 | 255.43 | 973,600 |
| 01 Apr 2024 | 257.00 | 259.00 | 256.00 | 259.00 | 255.43 | 1,150,300 |
| 29 Mar 2024 | 256.00 | 257.00 | 254.00 | 256.00 | 252.47 | 932,500 |
| 28 Mar 2024 | 259.00 | 259.00 | 259.00 | 259.00 | 255.43 | - |
| 27 Mar 2024 | 254.00 | 259.00 | 253.00 | 259.00 | 255.43 | 3,312,800 |
| 26 Mar 2024 | 251.00 | 251.00 | 251.00 | 251.00 | 247.54 | - |
| 25 Mar 2024 | 252.00 | 253.00 | 250.00 | 251.00 | 247.54 | 1,272,800 |
| 22 Mar 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 254.44 | - |
| 21 Mar 2024 | 258.00 | 261.00 | 256.00 | 258.00 | 254.44 | 3,796,100 |
| 20 Mar 2024 | 265.00 | 265.00 | 265.00 | 265.00 | 261.35 | - |
| 19 Mar 2024 | 268.00 | 268.00 | 265.00 | 265.00 | 261.35 | 1,839,300 |
| 18 Mar 2024 | 269.00 | 270.00 | 266.00 | 268.00 | 264.31 | 1,844,800 |
| 15 Mar 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 266.28 | - |
| 14 Mar 2024 | 270.00 | 270.00 | 267.00 | 270.00 | 266.28 | 2,208,000 |
| 13 Mar 2024 | 269.00 | 271.00 | 265.00 | 270.00 | 266.28 | 1,850,900 |
| 12 Mar 2024 | 269.00 | 269.00 | 269.00 | 269.00 | 265.29 | - |
| 11 Mar 2024 | 269.00 | 273.00 | 268.00 | 269.00 | 265.29 | 1,794,500 |
| 08 Mar 2024 | 266.00 | 270.00 | 265.00 | 269.00 | 265.29 | 1,060,100 |
| 07 Mar 2024 | 267.00 | 269.00 | 265.00 | 265.00 | 261.35 | 1,346,800 |
| 06 Mar 2024 | 266.00 | 269.00 | 265.00 | 267.00 | 263.32 | 1,439,900 |
| 05 Mar 2024 | 269.00 | 269.00 | 266.00 | 266.00 | 262.33 | 1,183,700 |
| 04 Mar 2024 | 269.00 | 271.00 | 265.00 | 271.00 | 267.27 | 2,106,200 |
| 01 Mar 2024 | 268.00 | 271.00 | 267.00 | 270.00 | 266.28 | 1,339,300 |
| 29 Feb 2024 | 271.00 | 272.00 | 265.00 | 269.00 | 265.29 | 2,664,300 |
| 28 Feb 2024 | 269.00 | 272.00 | 267.00 | 271.00 | 267.27 | 1,899,500 |
| 27 Feb 2024 | 269.00 | 272.00 | 268.00 | 270.00 | 266.28 | 2,180,900 |
| 23 Feb 2024 | 274.00 | 275.00 | 270.00 | 271.00 | 267.27 | 2,410,800 |
| 22 Feb 2024 | 269.00 | 274.00 | 268.00 | 273.00 | 269.24 | 3,588,900 |
| 21 Feb 2024 | 264.00 | 268.00 | 262.00 | 268.00 | 264.31 | 3,980,900 |
| 20 Feb 2024 | 264.00 | 265.00 | 262.00 | 264.00 | 260.36 | 1,400,300 |
| 19 Feb 2024 | 264.00 | 266.00 | 262.00 | 264.00 | 260.36 | 2,985,300 |
| 16 Feb 2024 | 265.00 | 267.00 | 264.00 | 265.00 | 261.35 | 888,700 |
| 15 Feb 2024 | 265.00 | 265.00 | 262.00 | 264.00 | 260.36 | 1,520,900 |
| 14 Feb 2024 | 263.00 | 265.00 | 263.00 | 265.00 | 261.35 | 1,091,700 |
| 13 Feb 2024 | 266.00 | 267.00 | 265.00 | 265.00 | 261.35 | 1,194,800 |
| 12 Feb 2024 | 264.00 | 267.00 | 262.00 | 267.00 | 263.32 | 1,557,900 |
| 09 Feb 2024 | 267.00 | 267.00 | 262.00 | 264.00 | 260.36 | 1,483,900 |
| 08 Feb 2024 | 271.00 | 271.00 | 266.00 | 266.00 | 262.33 | 2,240,000 |
| 07 Feb 2024 | 272.00 | 272.00 | 265.00 | 271.00 | 267.27 | 4,676,000 |
| 06 Feb 2024 | 274.00 | 275.00 | 272.00 | 274.00 | 270.22 | 986,000 |
| 05 Feb 2024 | 275.00 | 276.00 | 272.00 | 272.00 | 268.25 | 1,392,300 |
| 02 Feb 2024 | 274.00 | 278.00 | 273.00 | 276.00 | 272.20 | 1,963,700 |
| 01 Feb 2024 | 270.00 | 274.00 | 268.00 | 273.00 | 269.24 | 2,159,700 |
| 31 Jan 2024 | 269.00 | 272.00 | 268.00 | 270.00 | 266.28 | 1,485,900 |
| 30 Jan 2024 | 271.00 | 271.00 | 268.00 | 269.00 | 265.29 | 1,444,400 |
| 29 Jan 2024 | 270.00 | 272.00 | 269.00 | 271.00 | 267.27 | 1,039,400 |
| 26 Jan 2024 | 268.00 | 269.00 | 267.00 | 269.00 | 265.29 | 1,087,500 |
| 25 Jan 2024 | 269.00 | 270.00 | 266.00 | 267.00 | 263.32 | 1,923,800 |
| 24 Jan 2024 | 268.00 | 271.00 | 265.00 | 270.00 | 266.28 | 3,061,600 |
| 23 Jan 2024 | 272.00 | 272.00 | 267.00 | 267.00 | 263.32 | 2,358,900 |
| 22 Jan 2024 | 272.00 | 274.00 | 271.00 | 271.00 | 267.27 | 717,900 |
| 19 Jan 2024 | 273.00 | 275.00 | 272.00 | 272.00 | 268.25 | 2,061,800 |
| 18 Jan 2024 | 274.00 | 276.00 | 272.00 | 272.00 | 268.25 | 2,705,200 |
| 17 Jan 2024 | 283.00 | 283.00 | 273.00 | 273.00 | 269.24 | 6,311,400 |
| 16 Jan 2024 | 285.00 | 287.00 | 284.00 | 284.00 | 280.09 | 1,482,500 |
| 15 Jan 2024 | 291.00 | 291.00 | 285.00 | 286.00 | 282.06 | 1,574,700 |
| 12 Jan 2024 | 289.00 | 291.00 | 288.00 | 289.00 | 285.02 | 1,336,800 |
| 11 Jan 2024 | 292.00 | 292.00 | 287.00 | 289.00 | 285.02 | 3,142,900 |
| 10 Jan 2024 | 298.00 | 299.00 | 292.00 | 293.00 | 288.96 | 3,126,400 |
| 09 Jan 2024 | 300.00 | 301.00 | 298.00 | 298.00 | 293.89 | 1,237,600 |
| 08 Jan 2024 | 300.00 | 300.00 | 298.00 | 298.00 | 293.89 | 808,700 |
| 05 Jan 2024 | 302.00 | 304.00 | 299.00 | 301.00 | 296.85 | 1,084,500 |
| 04 Jan 2024 | 302.00 | 304.00 | 300.00 | 303.00 | 298.82 | 1,321,500 |
| 03 Jan 2024 | 304.00 | 304.00 | 301.00 | 302.00 | 297.84 | 1,492,900 |
| 28 Dec 2023 | 302.00 | 306.00 | 301.00 | 306.00 | 301.78 | 2,299,500 |
| 27 Dec 2023 | 302.00 | 304.00 | 300.00 | 301.00 | 296.85 | 1,624,400 |
| 26 Dec 2023 | 295.00 | 304.00 | 294.00 | 301.00 | 296.85 | 4,133,200 |
| 25 Dec 2023 | 295.00 | 297.00 | 294.00 | 296.00 | 291.92 | 561,700 |
| 22 Dec 2023 | 294.00 | 296.00 | 292.00 | 296.00 | 291.92 | 1,358,500 |
| 21 Dec 2023 | 295.00 | 296.00 | 293.00 | 294.00 | 289.95 | 2,531,400 |
| 20 Dec 2023 | 296.00 | 298.00 | 294.00 | 297.00 | 292.91 | 2,866,800 |
| 19 Dec 2023 | 291.00 | 296.00 | 290.00 | 296.00 | 291.92 | 1,162,600 |
| 18 Dec 2023 | 293.00 | 294.00 | 291.00 | 294.00 | 289.95 | 820,500 |
| 15 Dec 2023 | 292.00 | 295.00 | 291.00 | 295.00 | 290.94 | 2,201,800 |
| 14 Dec 2023 | 288.00 | 292.00 | 286.00 | 292.00 | 287.98 | 1,257,500 |
| 13 Dec 2023 | 290.00 | 290.00 | 285.00 | 287.00 | 283.05 | 1,678,000 |
| 12 Dec 2023 | 291.00 | 292.00 | 288.00 | 290.00 | 286.00 | 1,228,100 |
| 08 Dec 2023 | 294.00 | 294.00 | 290.00 | 292.00 | 287.98 | 2,242,000 |
| 07 Dec 2023 | 292.00 | 296.00 | 292.00 | 295.00 | 290.94 | 1,306,800 |
| 06 Dec 2023 | 292.00 | 294.00 | 290.00 | 292.00 | 287.98 | 1,052,600 |
| 04 Dec 2023 | 291.00 | 295.00 | 291.00 | 294.00 | 289.95 | 1,527,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.