SET · SCCC · stock
Siam City Cement Public Company Limited (SCCC) stock price history
Every SET trading session of Siam City Cement Public Company Limited from Jan 4, 2000 to Sep 28, 2026: 6,627 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.
SCCC adjusted close, 2000 to 2026
- THB 246.79
- All time high, 2013
- THB 156.50
- 52 week high, THB 129.00 low
- 6,627
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
SCCC key facts
- Siam City Cement Public Company Limited (SCCC) closed at THB 154.00 on Sep 28, 2026 on SET.
- SCCC's all time high close is THB 246.79, set on May 8, 2013; its all time low close is THB 24.90 on May 12, 2000.
- SCCC's 52 week range is THB 129.00 to THB 156.50.
- SCCC returned +11.7% over the year to Sep 28, 2026 and +32.3% over five years.
- Over ten years SCCC returned -8%, -0.9% a year compounded.
- SCCC's deepest drawdown was -72.1% from May 8, 2013 to Mar 17, 2020.
- DataCedar holds 6,627 daily sessions of SCCC history from Jan 4, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SCCC price chart, 2000 to 2026
SCCC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.3% |
| 3 months | +7.9% |
| 6 months | +13.3% |
| Year to date | +16.5% |
| 1 year | +11.7% |
| 3 years | +44.7% |
| 5 years | +32.3% |
| 10 years | -8.2% |
| Since Jan 4, 2000 | +202.5% |
| Compound annual growth, 26.7 years | +4.2% |
SCCC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 246.79 on May 8, 2013
- All time low close
- THB 24.90 on May 12, 2000
- 52 week high
- THB 156.50 on Sep 24, 2026
- 52 week low
- THB 129.00 on Oct 15, 2025
- Deepest drawdown
- -72.1% from May 8, 2013 to Mar 17, 2020, not yet recovered
- Best single session
- +17.3% on Jun 15, 2012
- Worst single session
- -15.3% on Dec 19, 2006
- Volatility, 1 year annualised
- 12.2%
- Sessions closing higher, 1 year
- 36%
- Growth of 1 since 2000
- 3.0×
- Best calendar year
- 2009, +86%
- Worst calendar year
- 2008, -44%
SCCC 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 Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 132.71 | THB 156.50 | THB 132.25 | THB 154.00 | +16.5% | 23.1M | 186 |
| 2025 | THB 141.62 | THB 145.14 | THB 125.25 | THB 132.25 | -6.6% | 17.3M | 242 |
| 2024 | THB 109.23 | THB 153.75 | THB 106.43 | THB 141.62 | +30.6% | 115.6M | 243 |
| 2023 | THB 116.31 | THB 123.10 | THB 104.03 | THB 108.43 | -6.5% | 26.3M | 243 |
| 2022 | THB 112.10 | THB 125.71 | THB 109.13 | THB 115.93 | +3.4% | 43.2M | 241 |
| 2021 | THB 90.25 | THB 135.02 | THB 89.57 | THB 112.10 | +21.9% | 64M | 241 |
| 2020 | THB 126.36 | THB 127.02 | THB 66.16 | THB 91.95 | -26.8% | 44M | 243 |
| 2019 | THB 131.62 | THB 160.68 | THB 124.04 | THB 125.70 | -4.0% | 25.1M | 244 |
| 2018 | THB 162.00 | THB 168.18 | THB 126.24 | THB 130.98 | -19.5% | 29.3M | 245 |
| 2017 | THB 154.71 | THB 198.76 | THB 152.44 | THB 162.62 | +5.1% | 63.5M | 242 |
| 2016 | THB 173.24 | THB 188.23 | THB 145.00 | THB 154.71 | -10.7% | 38.3M | 244 |
| 2015 | THB 224.16 | THB 230.42 | THB 152.60 | THB 173.24 | -23.4% | 36.9M | 244 |
| 2014 | THB 198.78 | THB 237.51 | THB 172.68 | THB 226.25 | +13.2% | 29.5M | 245 |
| 2013 | THB 206.70 | THB 246.79 | THB 165.35 | THB 199.79 | -2.4% | 37.8M | 245 |
| 2012 | THB 121.00 | THB 225.23 | THB 119.12 | THB 204.75 | +69.2% | 30.1M | 245 |
| 2011 | THB 103.92 | THB 123.81 | THB 90.55 | THB 121.00 | +16.4% | 33.2M | 244 |
| 2010 | THB 99.06 | THB 109.24 | THB 86.96 | THB 103.92 | +4.5% | 38.6M | 244 |
| 2009 | THB 53.37 | THB 103.29 | THB 50.19 | THB 99.48 | +86.4% | 23.1M | 245 |
| 2008 | THB 94.43 | THB 95.92 | THB 40.23 | THB 53.37 | -44.4% | 26.6M | 247 |
| 2007 | THB 87.71 | THB 111.14 | THB 81.79 | THB 95.92 | +6.8% | 24.6M | 246 |
| 2006 | THB 112.88 | THB 131.70 | THB 68.49 | THB 89.84 | -20.4% | 36.4M | 259 |
| 2005 | THB 79.46 | THB 112.88 | THB 79.46 | THB 112.88 | +44.4% | 19.7M | 245 |
| 2004 | THB 69.63 | THB 81.85 | THB 60.82 | THB 78.18 | +12.3% | 48M | 262 |
| 2003 | THB 61.45 | THB 70.85 | THB 55.89 | THB 69.63 | +13.3% | 61.2M | 261 |
| 2002 | THB 40.41 | THB 72.63 | THB 37.86 | THB 61.45 | +52.1% | 36.5M | 261 |
| 2001 | THB 32.65 | THB 44.36 | THB 30.99 | THB 40.41 | +23.7% | 27M | 261 |
| 2000 | THB 49.81 | THB 50.91 | THB 24.63 | THB 32.65 | n/a | 17.1M | 259 |
SCCC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 154.00 | -0.3% |
| August 2026 | THB 154.50 | +6.4% |
| July 2026 | THB 145.14 | +1.7% |
| June 2026 | THB 142.71 | -0.3% |
| May 2026 | THB 143.19 | +5.4% |
| April 2026 | THB 135.89 | +0.4% |
| March 2026 | THB 135.40 | -3.7% |
| February 2026 | THB 140.60 | +5.2% |
| January 2026 | THB 133.64 | +1.1% |
| December 2025 | THB 132.25 | +1.1% |
| November 2025 | THB 130.85 | -0.7% |
| October 2025 | THB 131.78 | -4.7% |
About the SCCC data
Daily bars. 6,627 sessions from Jan 4, 2000 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 29, 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/SCCC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- SCB SCB X Public Company Limited
- SCB-R SCB X Public Company Limited
- SCC The Siam Cement Public Company Limited
- SCC-R The Siam 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
- SCGD SCG Decor Public Company Limited
Common questions
SCCC share price history
