tiprankstipranks
Siam Cement Public Co Ltd SDR Repr 1 NDVR (SG:TSCD)
SGX:TSCD
Singapore Market
TSCD
Siam Cement
RESEARCH TOOLSreports

Siam Cement (TSCD) Historical Prices

4 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 30, 2026
0.96
0.96
0.95
0.95
0.95
-0.52%
23,300
1.33
Jun 29, 2026
0.93
0.96
0.93
0.96
0.96
+1.06%
18,600
1.08
Jun 26, 2026
0.95
0.95
0.92
0.95
0.95
0.00%
0
0.00
Jun 25, 2026
0.95
0.95
0.94
0.95
0.95
0.00%
0
0.00
Jun 24, 2026
0.95
0.95
0.95
0.95
0.95
0.00%
600
0.03
Jun 23, 2026
0.95
0.95
0.95
0.95
0.95
-3.57%
100
<0.01
Jun 22, 2026
0.98
0.98
0.97
0.98
0.98
0.00%
0
0.00
Jun 19, 2026
0.99
0.99
0.98
0.98
0.98
+0.51%
41,800
1.78
Jun 18, 2026
0.98
0.98
0.98
0.98
0.98
+0.52%
6,000
0.25
Jun 17, 2026
0.97
0.97
0.97
0.97
0.97
+1.04%
5,000
0.20
Jun 16, 2026
0.96
0.96
0.96
0.96
0.96
+3.23%
46,800
1.92
Jun 15, 2026
0.93
0.95
0.93
0.93
0.93
0.00%
0
0.00
Jun 12, 2026
0.93
0.93
0.93
0.93
0.93
+1.09%
3,000
0.12
Jun 11, 2026
0.92
0.93
0.92
0.92
0.92
0.00%
0
0.00
Jun 10, 2026
0.92
0.92
0.92
0.92
0.92
0.00%
43,800
1.66
Jun 09, 2026
0.93
0.93
0.92
0.92
0.92
0.00%
23,800
0.88
Jun 08, 2026
0.91
0.92
0.91
0.92
0.92
+3.37%
40,200
1.52
Jun 05, 2026
0.89
0.93
0.89
0.89
0.89
0.00%
0
0.00
Jun 04, 2026
0.90
0.90
0.89
0.89
0.89
-0.56%
2,000
0.07
Jun 03, 2026
0.90
0.91
0.89
0.90
0.90
0.00%
0
0.00
Jun 02, 2026
0.89
0.90
0.89
0.90
0.90
-1.10%
300
0.01
Jun 01, 2026
0.91
0.91
0.90
0.91
0.91
0.00%
0
0.00
May 29, 2026
0.91
0.91
0.90
0.91
0.91
0.00%
0
0.00
May 28, 2026
0.91
0.91
0.88
0.91
0.91
0.00%
0
0.00
May 27, 2026
0.91
0.91
0.89
0.91
0.91
0.00%
0
0.00
May 26, 2026
0.89
0.91
0.89
0.91
0.91
+2.26%
50,500
1.70
May 25, 2026
0.89
0.90
0.89
0.89
0.89
0.00%
0
0.00
May 22, 2026
0.89
0.89
0.89
0.89
0.89
0.00%
700
0.02
May 21, 2026
0.88
0.89
0.88
0.89
0.89
0.00%
1,500
0.05
May 20, 2026
0.89
0.89
0.89
0.89
0.89
+0.57%
2,000
0.07
May 19, 2026
0.88
0.88
0.88
0.88
0.88
-2.22%
500
0.02
May 18, 2026
0.90
0.90
0.88
0.90
0.90
0.00%
0
0.00
May 15, 2026
0.90
0.90
0.90
0.90
0.90
+0.56%
44,800
1.50
May 14, 2026
0.90
0.91
0.76
0.90
0.90
0.00%
0
0.00
May 13, 2026
0.90
0.91
0.76
0.90
0.90
0.00%
0
0.00
May 12, 2026
0.90
0.90
0.90
0.90
0.90
-4.28%
900
0.03
May 11, 2026
0.94
0.94
0.76
0.94
0.94
0.00%
0
0.00
May 08, 2026
0.94
0.94
0.76
0.94
0.94
0.00%
0
0.00
May 07, 2026
0.94
0.94
0.76
0.94
0.94
0.00%
0
0.00
May 06, 2026
0.93
0.94
0.93
0.94
0.94
+3.31%
400
0.01
May 05, 2026
0.94
0.94
0.91
0.91
0.91
-3.72%
67,100
2.02
May 04, 2026
0.94
0.94
0.94
0.94
0.94
+0.53%
21,400
0.65
May 01, 2026
0.94
0.94
0.90
0.94
0.94
0.00%
0
0.00
Apr 30, 2026
0.90
0.94
0.90
0.94
0.94
+6.25%
100,400
3.21
Apr 29, 2026
0.87
0.89
0.87
0.88
0.88
+1.15%
1,400
0.04
Apr 28, 2026
0.87
0.87
0.87
0.87
0.87
-1.69%
200
<0.01
Apr 27, 2026
0.88
0.89
0.88
0.89
0.89
+2.91%
500
0.02
Apr 24, 2026
0.86
0.86
0.86
0.86
0.86
+1.78%
900
0.03
Apr 23, 2026
0.85
0.85
0.85
0.85
0.85
-8.15%
1,400
0.04
Apr 22, 2026
0.90
0.93
0.90
0.92
0.92
+2.22%
31,000
1.00
Rows:
50