SET · SCC-R · stock
The Siam Cement Public Company Limited (SCC-R) stock price history
Every SET trading session of The Siam Cement Public Company Limited from Dec 28, 2007 to Sep 28, 2026: 3,541 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-R adjusted close, 2007 to 2026
- THB 402.40
- All time high, 2021
- THB 221.86
- 52 week high, THB 185.05 low
- 3,541
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
SCC-R key facts
- The Siam Cement Public Company Limited (SCC-R) closed at THB 191.00 on Sep 28, 2026 on SET.
- SCC-R's all time high close is THB 402.40, set on May 7, 2021; its all time low close is THB 50.69 on Nov 25, 2008.
- SCC-R's 52 week range is THB 185.05 to THB 221.86.
- SCC-R returned -13.9% over the year to Sep 28, 2026 and -47.0% over five years.
- Over ten years SCC-R returned +38%, +3.3% a year compounded.
- SCC-R's deepest drawdown was -70.2% from May 10, 2021 to Feb 28, 2025.
- DataCedar holds 3,541 daily sessions of SCC-R history from Dec 28, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SCC-R price chart, 2007 to 2026
SCC-R returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | +1.9% |
| 6 months | +3.2% |
| Year to date | -13.9% |
| 1 year | -13.9% |
| 3 years | -36.4% |
| 5 years | -47.0% |
| 10 years | +38.3% |
| Since Dec 28, 2007 | +53.9% |
| Compound annual growth, 18.8 years | +2.3% |
SCC-R records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 402.40 on May 7, 2021
- All time low close
- THB 50.69 on Nov 25, 2008
- 52 week high
- THB 221.86 on Sep 29, 2025
- 52 week low
- THB 185.05 on Mar 5, 2026
- Deepest drawdown
- -70.2% from May 10, 2021 to Feb 28, 2025, not yet recovered
- Best single session
- +183.8% on Apr 3, 2017
- Worst single session
- -40.6% on Nov 26, 2024
- Volatility, 1 year annualised
- 18.3%
- Sessions closing higher, 1 year
- 1%
- Best calendar year
- 2017, +165%
- Worst calendar year
- 2008, -52%
SCC-R 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. 2007 starts on Dec 28, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 221.86 | THB 221.86 | THB 185.05 | THB 191.00 | -13.9% | 300 | 186 |
| 2025 | THB 162.91 | THB 221.86 | THB 120.06 | THB 221.86 | +36.2% | 3K | 242 |
| 2024 | THB 300.42 | THB 306.04 | THB 162.91 | THB 162.91 | -45.8% | 500 | 243 |
| 2023 | THB 310.79 | THB 333.59 | THB 277.01 | THB 300.42 | -3.3% | 4.5K | 243 |
| 2022 | THB 337.20 | THB 347.53 | THB 280.73 | THB 310.79 | -7.8% | 14.1K | 236 |
| 2021 | THB 314.35 | THB 403.79 | THB 306.45 | THB 337.20 | +6.4% | 13.6K | 241 |
| 2020 | THB 317.39 | THB 333.33 | THB 214.82 | THB 316.78 | +1.1% | 8.8K | 243 |
| 2019 | THB 340.72 | THB 389.17 | THB 285.89 | THB 313.35 | -7.3% | 14.1K | 244 |
| 2018 | THB 366.58 | THB 383.06 | THB 307.19 | THB 337.97 | -7.8% | 12.2K | 245 |
| 2017 | THB 392.03 | THB 403.04 | THB 354.63 | THB 366.60 | +165.4% | 7.7K | 181 |
| 2013 | THB 138.12 | THB 138.12 | THB 138.12 | THB 138.12 | 0.0% | 0 | 11 |
| 2012 | THB 129.95 | THB 138.12 | THB 129.95 | THB 138.12 | +6.3% | 0 | 245 |
| 2011 | THB 120.94 | THB 129.95 | THB 120.94 | THB 129.95 | +7.4% | 0 | 244 |
| 2010 | THB 115.02 | THB 120.94 | THB 115.02 | THB 120.94 | +5.2% | 0 | 244 |
| 2009 | THB 58.99 | THB 118.92 | THB 53.84 | THB 115.02 | +95.0% | 136M | 245 |
| 2008 | THB 124.13 | THB 124.13 | THB 49.26 | THB 58.99 | -52.5% | 303.1M | 247 |
| 2007 | THB 125.20 | THB 125.20 | THB 123.06 | THB 124.13 | n/a | 1.6M | 1 |
SCC-R monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 191.00 | 0.0% |
| August 2026 | THB 191.00 | +1.9% |
| July 2026 | THB 187.50 | 0.0% |
| June 2026 | THB 187.50 | 0.0% |
| May 2026 | THB 187.50 | 0.0% |
| April 2026 | THB 187.50 | +1.3% |
| March 2026 | THB 185.05 | -16.6% |
| February 2026 | THB 221.86 | 0.0% |
| January 2026 | THB 221.86 | 0.0% |
| December 2025 | THB 221.86 | 0.0% |
| November 2025 | THB 221.86 | 0.0% |
| October 2025 | THB 221.86 | 0.0% |
About the SCC-R data
Daily bars. 3,541 sessions from Dec 28, 2007 to Sep 28, 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 Sep 28, 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 Dec 28, 2007, 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/SCC-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- SCAP-R Srisawad Capital 1969 Public Company Limited
- SCB SCB X Public Company Limited
- SCB-R SCB X Public Company Limited
- SCC 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
- SCG-R Ratch Pathana Energy Public Company Limited
Common questions
SCC-R share price history
