SET · SCC · stock
The Siam Cement Public Company Limited (SCC) stock price history
Every SET trading session of The Siam Cement Public Company Limited from Jan 4, 2000 to Nov 13, 2026: 6,583 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SCC adjusted close, 2000 to 2026
- THB 404.57
- All time high, 2021
- THB 278.00
- 52 week high, THB 158.90 low
- 6,583
- Daily sessions since 2000
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
SCC key facts
- The Siam Cement Public Company Limited (SCC) closed at THB 243.00 on Nov 13, 2026 on SET.
- SCC's all time high close is THB 404.57, set on May 6, 2021; its all time low close is THB 9.20 on Oct 13, 2000.
- SCC's 52 week range is THB 158.90 to THB 278.00.
- SCC returned +30.9% over the year to Nov 13, 2026 and -29.6% over five years.
- Over ten years SCC returned -32%, -3.8% a year compounded.
- SCC's deepest drawdown was -70.2% from May 6, 2021 to Feb 27, 2025.
- DataCedar holds 6,583 daily sessions of SCC history from Jan 4, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SCC price chart, 2000 to 2026
SCC returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -11.0% |
| 3 months | -5.4% |
| 6 months | +7.5% |
| Year to date | +35.8% |
| 1 year | +30.9% |
| 3 years | -8.5% |
| 5 years | -29.6% |
| 10 years | -31.9% |
| Since Jan 4, 2000 | +766.1% |
| Compound annual growth, 26.9 years | +8.4% |
SCC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 404.57 on May 6, 2021
- All time low close
- THB 9.20 on Oct 13, 2000
- 52 week high
- THB 278.00 on Oct 20, 2026
- 52 week low
- THB 158.90 on Mar 9, 2026
- Deepest drawdown
- -70.2% from May 6, 2021 to Feb 27, 2025, not yet recovered
- Best single session
- +14.5% on Mar 20, 2020
- Worst single session
- -12.5% on Dec 19, 2006
- Volatility, 1 year annualised
- 35.0%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 2000
- 8.7×
- Best calendar year
- 2002, +156%
- Worst calendar year
- 2008, -52%
SCC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 181.32 | THB 278.00 | THB 158.90 | THB 243.00 | +35.8% | 1B | 213 |
| 2025 | THB 159.12 | THB 225.18 | THB 117.92 | THB 178.88 | +12.4% | 886.8M | 242 |
| 2024 | THB 280.45 | THB 280.45 | THB 152.96 | THB 159.12 | -43.6% | 436.3M | 242 |
| 2023 | THB 310.13 | THB 327.42 | THB 260.15 | THB 282.29 | -9.2% | 394.4M | 238 |
| 2022 | THB 338.08 | THB 350.28 | THB 279.21 | THB 311.04 | -7.5% | 674.7M | 241 |
| 2021 | THB 313.20 | THB 404.57 | THB 304.02 | THB 336.34 | +6.5% | 686.9M | 241 |
| 2020 | THB 315.74 | THB 335.76 | THB 196.53 | THB 315.71 | -0.0% | 719.9M | 243 |
| 2019 | THB 338.63 | THB 381.79 | THB 282.71 | THB 315.74 | -6.8% | 746.3M | 244 |
| 2018 | THB 364.08 | THB 381.98 | THB 307.90 | THB 338.63 | -6.2% | 687.1M | 245 |
| 2017 | THB 356.66 | THB 404.77 | THB 349.47 | THB 361.09 | +1.2% | 513M | 242 |
| 2016 | THB 319.39 | THB 395.49 | THB 279.12 | THB 356.66 | +11.7% | 564.5M | 244 |
| 2015 | THB 306.48 | THB 379.14 | THB 286.07 | THB 319.39 | +5.6% | 392.8M | 244 |
| 2014 | THB 259.54 | THB 325.39 | THB 239.22 | THB 302.43 | +15.4% | 336.7M | 245 |
| 2013 | THB 279.04 | THB 318.82 | THB 250.53 | THB 262.16 | -6.1% | 343.9M | 245 |
| 2012 | THB 193.77 | THB 285.38 | THB 193.77 | THB 279.04 | +45.4% | 466.1M | 238 |
| 2011 | THB 203.08 | THB 233.69 | THB 144.71 | THB 191.93 | -4.7% | 606.8M | 235 |
| 2010 | THB 134.48 | THB 213.12 | THB 120.24 | THB 201.31 | +50.3% | 581.5M | 241 |
| 2009 | THB 55.47 | THB 137.90 | THB 50.62 | THB 133.91 | +141.4% | 525.7M | 228 |
| 2008 | THB 116.75 | THB 116.75 | THB 46.31 | THB 55.47 | -52.5% | 309.7M | 238 |
| 2007 | THB 111.05 | THB 139.96 | THB 104.41 | THB 116.75 | +1.7% | 402.7M | 237 |
| 2006 | THB 107.55 | THB 122.44 | THB 89.39 | THB 114.85 | +5.9% | 318.6M | 259 |
| 2005 | THB 102.66 | THB 112.59 | THB 92.08 | THB 108.44 | +7.4% | 362.1M | 245 |
| 2004 | THB 101.12 | THB 107.63 | THB 78.03 | THB 101.00 | -0.1% | 419.8M | 262 |
| 2003 | THB 44.79 | THB 106.69 | THB 43.09 | THB 101.12 | +125.8% | 1.7B | 261 |
| 2002 | THB 17.50 | THB 45.02 | THB 17.20 | THB 44.79 | +156.0% | 3.1B | 255 |
| 2001 | THB 10.48 | THB 19.23 | THB 9.65 | THB 17.50 | +66.9% | 2.2B | 257 |
| 2000 | THB 27.91 | THB 28.36 | THB 9.05 | THB 10.48 | n/a | 3.8B | 258 |
SCC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 243.00 | -4.7% |
| October 2026 | THB 255.00 | +0.4% |
| September 2026 | THB 254.00 | -2.7% |
| August 2026 | THB 261.00 | +4.1% |
| July 2026 | THB 250.63 | +4.1% |
| June 2026 | THB 240.77 | +7.5% |
| May 2026 | THB 223.99 | -5.4% |
| April 2026 | THB 236.82 | +17.4% |
| March 2026 | THB 201.79 | -8.0% |
| February 2026 | THB 219.34 | +9.2% |
| January 2026 | THB 200.81 | +12.3% |
| December 2025 | THB 178.88 | -1.6% |
About the SCC data
Daily bars. 6,583 sessions from Jan 4, 2000 to Nov 13, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 13, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/set%3ASCC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- SCAP Srisawad Capital 1969 Public Company Limited
- SCAP-R Srisawad Capital 1969 Public Company Limited
- SCB SCB X Public Company Limited
- SCB-R SCB X Public Company Limited
- SCC-R The Siam Cement Public Company Limited
- SCCC Siam City Cement Public Company Limited
- SCCC-R Siam City Cement Public Company Limited
- SCG Ratch Pathana Energy Public Company Limited
Common questions
SCC share price history
