The Siam Cement Public Company Limited (SCVPY)
OTCMKTS · Delayed Price · Currency is USD
7.00
0.00 (0.00%)
At close: Mar 27, 2026
SCVPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 42.86% | 1,200 |
| Apr 14, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.85 | 8.89% | 144 |
| Apr 3, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.45 | -5.26% | 4,806 |
| Apr 1, 2025 | 5.91 | 5.91 | 4.75 | 4.75 | 4.65 | -10.88% | 4,950 |
| Mar 26, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.21 | -5.66% | 100 |
| Mar 20, 2025 | 5.10 | 5.65 | 5.10 | 5.65 | 5.53 | 8.65% | 318 |
| Mar 19, 2025 | 5.45 | 5.45 | 5.20 | 5.20 | 5.09 | 7.22% | 400 |
| Mar 13, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.74 | 10.98% | 412 |
| Mar 10, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.27 | 10.35% | 100 |
| Mar 5, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.87 | -1.00% | 5,000 |
| Feb 27, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 3.91 | 4.17% | 5,022 |
| Feb 24, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.76 | -30.31% | 5,500 |
| Nov 18, 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.39 | -22.50% | 1,400 |
| Sep 19, 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 6.95 | 14.68% | 110 |
| Aug 28, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.06 | 3.33% | 100 |
| Aug 23, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.87 | -1.64% | 583 |
| Jul 19, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 5.92 | 1.16% | 1,000 |
| Jun 13, 2024 | 6.08 | 6.08 | 6.03 | 6.03 | 5.85 | -31.86% | 500 |
| Sep 28, 2023 | 8.85 | 8.85 | 8.85 | 8.85 | 8.51 | -0.11% | 100 |
| Aug 22, 2023 | 8.86 | 8.86 | 8.86 | 8.86 | 8.52 | -11.31% | 1,028 |
| Jul 21, 2023 | 9.99 | 9.99 | 9.99 | 9.99 | 9.55 | 2.99% | 100 |
| May 18, 2023 | 9.70 | 9.70 | 9.70 | 9.70 | 9.28 | 0.52% | 100 |
| May 8, 2023 | 9.65 | 9.65 | 9.65 | 9.65 | 9.23 | 5.46% | 100 |
| May 3, 2023 | 9.15 | 9.15 | 9.15 | 9.15 | 8.75 | -1.72% | 100 |
| Apr 6, 2023 | 9.31 | 9.31 | 9.31 | 9.31 | 8.90 | -0.48% | 100 |
| Mar 29, 2023 | 9.36 | 9.36 | 9.36 | 9.36 | 8.90 | -5.03% | 1,000 |
| Feb 17, 2023 | 9.85 | 9.85 | 9.85 | 9.85 | 9.37 | -0.91% | 199 |
| Feb 13, 2023 | 9.94 | 9.94 | 9.94 | 9.94 | 9.46 | 3.87% | 1,100 |
| Dec 13, 2022 | 9.58 | 9.58 | 9.57 | 9.57 | 9.11 | 12.99% | 400 |
| Oct 27, 2022 | 8.47 | 8.47 | 8.47 | 8.47 | 8.06 | -13.66% | 100 |
| Aug 18, 2022 | 10.06 | 10.06 | 9.81 | 9.81 | 9.34 | 1.34% | 300 |
| Jul 26, 2022 | 9.68 | 9.68 | 9.68 | 9.68 | 9.09 | -8.42% | 100 |
| Jun 6, 2022 | 10.79 | 10.79 | 10.57 | 10.57 | 9.92 | -8.09% | 700 |
| Jan 4, 2022 | 11.50 | 11.50 | 11.50 | 11.50 | 10.58 | - | 310 |
| Nov 5, 2021 | 11.50 | 11.50 | 11.50 | 11.50 | 10.58 | -10.09% | 695 |
| Aug 20, 2021 | 12.79 | 12.79 | 12.79 | 12.79 | 11.77 | -3.69% | 310 |
| Jun 4, 2021 | 13.28 | 13.28 | 13.28 | 13.28 | 12.03 | -1.91% | 500 |
| May 24, 2021 | 13.54 | 13.54 | 13.54 | 13.54 | 12.26 | -5.59% | 102 |
| Apr 30, 2021 | 14.34 | 14.34 | 14.34 | 14.34 | 12.99 | 22.88% | 600 |
| Mar 23, 2021 | 11.67 | 11.67 | 11.67 | 11.67 | 10.38 | -16.64% | 340 |
| Feb 11, 2021 | 14.00 | 14.00 | 14.00 | 14.00 | 12.45 | 1.38% | 357 |
| Jan 27, 2021 | 13.81 | 13.81 | 13.81 | 13.81 | 12.28 | -0.79% | 400 |
| Jan 26, 2021 | 13.92 | 13.92 | 13.92 | 13.92 | 12.38 | 11.36% | 300 |
| Jan 13, 2021 | 12.50 | 12.50 | 12.50 | 12.50 | 11.11 | -1.34% | 200 |
| Nov 11, 2020 | 12.67 | 12.67 | 12.67 | 12.67 | 11.26 | 17.86% | 100 |
| Sep 25, 2020 | 10.75 | 10.75 | 10.75 | 10.75 | 9.56 | -11.89% | 100 |
| Jul 24, 2020 | 12.20 | 12.20 | 12.20 | 12.20 | 10.72 | 35.25% | 200 |
| Mar 27, 2020 | 9.02 | 9.02 | 9.02 | 9.02 | 7.78 | -16.25% | 2,000 |
| Feb 26, 2020 | 10.77 | 10.77 | 10.77 | 10.77 | 9.29 | -4.77% | 100 |