Siam Cement Public Co. Ltd (OP: SCVUF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 29, 2010 | 8.000 | 8.000 | 8.000 | 0 | +0.20(+2.59%) | |
| Jun 18, 2010 | 7.798 | 7.798 | 7.798 | 0 | +0.05(+0.62%) | |
| Jun 17, 2010 | 7.840 | 7.840 | 7.750 | 7.750 | 64,800 | -0.05(-0.64%) |
| Jun 16, 2010 | 7.800 | 7.800 | 7.800 | 7.800 | 4,600 | +0.20(+2.63%) |
| Jun 11, 2010 | 7.600 | 7.600 | 7.600 | 0 | -0.05(-0.65%) | |
| May 20, 2010 | 7.650 | 7.650 | 7.650 | 178,242 | -0.15(-1.92%) | |
| May 18, 2010 | 7.800 | 7.800 | 7.800 | 0 | -0.60(-7.14%) | |
| May 05, 2010 | 8.400 | 8.400 | 8.400 | 0 | +0.70(+9.09%) | |
| Apr 12, 2010 | 7.700 | 7.700 | 7.700 | 7.700 | 0 | -0.50(-6.10%) |
| Apr 09, 2010 | 8.200 | 8.200 | 8.200 | 8.200 | 720 | +0.30(+3.80%) |
| Apr 08, 2010 | 8.000 | 8.000 | 7.900 | 7.900 | 6,620 | -0.25(-3.07%) |
| Apr 07, 2010 | 8.150 | 8.150 | 8.150 | 8.150 | 700 | -0.30(-3.55%) |
| Apr 06, 2010 | 8.450 | 8.450 | 8.450 | 8.450 | 160 | -0.05(-0.59%) |
| Apr 05, 2010 | 8.500 | 8.500 | 8.500 | 8.500 | 750 | +0.65(+8.28%) |
| Mar 26, 2010 | 7.850 | 7.850 | 7.850 | 0 | +1.00(+14.60%) | |
| Mar 09, 2010 | 6.850 | 6.850 | 6.850 | 0 | -0.10(-1.44%) | |
| Mar 03, 2010 | 6.950 | 6.950 | 6.950 | 6.950 | 0 | +0.00(+0.00%) |
| Mar 02, 2010 | 6.950 | 6.950 | 6.950 | 6.950 | 390 | +0.40(+6.11%) |
| Feb 05, 2010 | 6.550 | 6.550 | 6.550 | 0 | +0.05(+0.77%) | |
| Feb 01, 2010 | 6.500 | 6.500 | 6.500 | 0 | -0.20(-2.99%) | |
| Jan 19, 2010 | 6.700 | 6.700 | 6.700 | 6.700 | 0 | +0.20(+3.08%) |
| Nov 27, 2009 | 6.500 | 6.500 | 6.500 | 0 | +0.02(+0.31%) | |
| Nov 25, 2009 | 6.480 | 6.480 | 6.480 | 6.480 | 1,020 | +0.18(+2.86%) |
| Nov 19, 2009 | 6.300 | 6.300 | 6.300 | 0 | -0.20(-3.08%) | |
| Nov 16, 2009 | 6.500 | 6.500 | 6.500 | 6.500 | 0 | +0.25(+4.00%) |
| Nov 13, 2009 | 6.250 | 6.250 | 6.250 | 6.250 | 500 | +0.00(+0.00%) |
| Nov 12, 2009 | 6.250 | 6.250 | 6.250 | 6.250 | 2,000 | -0.05(-0.79%) |
| Oct 27, 2009 | 6.300 | 6.300 | 6.300 | 6.300 | 0 | +0.15(+2.44%) |
| Oct 15, 2009 | 6.150 | 6.150 | 6.150 | 0 | -0.50(-7.52%) | |
| Oct 13, 2009 | 6.650 | 6.650 | 6.650 | 0 | +0.00(+0.00%) | |
| Oct 09, 2009 | 6.650 | 6.650 | 6.650 | 6.650 | 0 | +0.20(+3.10%) |
| Oct 05, 2009 | 6.450 | 6.450 | 6.450 | 6.450 | 0 | +0.05(+0.78%) |
| Oct 02, 2009 | 6.400 | 6.400 | 6.400 | 6.400 | 1,000 | +0.00(+0.00%) |
| Oct 01, 2009 | 6.400 | 6.400 | 6.400 | 6.400 | 860 | -0.15(-2.29%) |
| Sep 30, 2009 | 6.550 | 6.550 | 6.550 | 6.550 | 1,000 | -0.30(-4.38%) |
| Sep 24, 2009 | 6.850 | 6.850 | 6.850 | 0 | -0.10(-1.44%) | |
| Sep 23, 2009 | 6.950 | 6.950 | 6.950 | 6.950 | 1,000 | +0.20(+2.94%) |
| Sep 18, 2009 | 6.752 | 6.752 | 6.752 | 0 | +0.40(+6.33%) | |
| Sep 09, 2009 | 6.350 | 6.350 | 6.350 | 0 | +0.60(+10.43%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
