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