SET · SCCC-R · stock
Siam City Cement Public Company Limited (SCCC-R) stock price history
Every SET trading session of Siam City Cement Public Company Limited from Dec 28, 2007 to Sep 28, 2026: 2,199 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-R adjusted close, 2007 to 2026
- THB 166.31
- All time high, 2012
- THB 146.50
- 52 week high, THB 135.69 low
- 2,199
- 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.
SCCC-R key facts
- Siam City Cement Public Company Limited (SCCC-R) closed at THB 146.50 on Sep 28, 2026 on SET.
- SCCC-R's all time high close is THB 166.31, set on Aug 14, 2012; its all time low close is THB 60.77 on Dec 4, 2008.
- SCCC-R's 52 week range is THB 135.69 to THB 146.50.
- SCCC-R returned +8.0% over the year to Sep 28, 2026 and -11.9% over five years.
- Over ten years SCCC-R returned -12%, -1.3% a year compounded.
- SCCC-R's deepest drawdown was -57.6% from Dec 28, 2007 to Dec 4, 2008.
- DataCedar holds 2,199 daily sessions of SCCC-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.
SCCC-R price chart, 2007 to 2026
SCCC-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 | +2.8% |
| 6 months | +2.8% |
| Year to date | +8.0% |
| 1 year | +8.0% |
| 3 years | +25.9% |
| 5 years | -11.9% |
| 10 years | -11.9% |
| Since Dec 28, 2007 | +2.1% |
| Compound annual growth, 18.8 years | +0.1% |
SCCC-R records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 166.31 on Aug 14, 2012
- All time low close
- THB 60.77 on Dec 4, 2008
- 52 week high
- THB 146.50 on Aug 18, 2026
- 52 week low
- THB 135.69 on Sep 29, 2025
- Deepest drawdown
- -57.6% from Dec 28, 2007 to Dec 4, 2008, recovered Mar 11, 2010
- Best single session
- +38.1% on Aug 17, 2009
- Worst single session
- -34.3% on Oct 21, 2022
- Volatility, 1 year annualised
- 5.6%
- Sessions closing higher, 1 year
- 1%
- Best calendar year
- 2009, +84%
- Worst calendar year
- 2008, -46%
SCCC-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 135.69 | THB 146.50 | THB 135.69 | THB 146.50 | +8.0% | 0 | 186 |
| 2025 | THB 125.68 | THB 135.69 | THB 125.68 | THB 135.69 | +8.0% | 0 | 242 |
| 2024 | THB 116.41 | THB 125.68 | THB 116.41 | THB 125.68 | +8.0% | 0 | 243 |
| 2023 | THB 109.26 | THB 116.41 | THB 109.26 | THB 116.41 | +6.5% | 0 | 243 |
| 2022 | THB 109.26 | THB 109.26 | THB 109.26 | THB 109.26 | -34.3% | 100 | 48 |
| 2013 | THB 166.31 | THB 166.31 | THB 166.31 | THB 166.31 | 0.0% | 0 | 11 |
| 2012 | THB 156.75 | THB 166.31 | THB 156.75 | THB 166.31 | +6.1% | 0 | 245 |
| 2011 | THB 148.43 | THB 156.75 | THB 148.43 | THB 156.75 | +5.6% | 0 | 244 |
| 2010 | THB 141.20 | THB 148.43 | THB 141.20 | THB 148.43 | +5.1% | 0 | 244 |
| 2009 | THB 76.85 | THB 141.20 | THB 75.06 | THB 141.20 | +83.7% | 5.4M | 245 |
| 2008 | THB 141.24 | THB 143.47 | THB 60.17 | THB 76.85 | -46.4% | 24.4M | 247 |
| 2007 | THB 142.35 | THB 145.69 | THB 139.02 | THB 143.47 | n/a | 75.6K | 1 |
SCCC-R monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 146.50 | 0.0% |
| August 2026 | THB 146.50 | +2.8% |
| July 2026 | THB 142.50 | 0.0% |
| June 2026 | THB 142.50 | 0.0% |
| May 2026 | THB 142.50 | 0.0% |
| April 2026 | THB 142.50 | 0.0% |
| March 2026 | THB 142.50 | +5.0% |
| February 2026 | THB 135.69 | 0.0% |
| January 2026 | THB 135.69 | 0.0% |
| December 2025 | THB 135.69 | 0.0% |
| November 2025 | THB 135.69 | 0.0% |
| October 2025 | THB 135.69 | 0.0% |
About the SCCC-R data
Daily bars. 2,199 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/SCCC-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- SCB-R SCB X Public Company Limited
- SCC The Siam Cement Public Company Limited
- SCC-R The Siam Cement Public Company Limited
- SCCC 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
- SCGD-R SCG Decor Public Company Limited
Common questions
SCCC-R share price history
