The Siam Cement Public Company Limited (FRA:TCM)
Germany · Delayed Price · Currency is EUR 4.760
-1.140 (-19.32%)
At close: Oct 9, 2026
FRA:TCM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 5.85 | 5.95 | 4.76 | 4.76 | 4.76 | -19.32% | - |
| Oct 8, 2026 | 5.45 | 5.90 | 5.40 | 5.90 | 5.90 | 3.51% | - |
| Oct 7, 2026 | 5.70 | 5.85 | 5.70 | 5.70 | 5.70 | -1.72% | - |
| Oct 6, 2026 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | 2.65% | - |
| Oct 5, 2026 | 5.55 | 5.65 | 5.55 | 5.65 | 5.65 | -0.88% | - |
| Oct 2, 2026 | 5.60 | 5.70 | 5.60 | 5.70 | 5.70 | 1.79% | - |
| Oct 1, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -4.27% | - |
| Sep 30, 2026 | 5.90 | 5.90 | 5.85 | 5.85 | 5.85 | -4.88% | - |
| Sep 29, 2026 | 6.00 | 6.15 | 6.00 | 6.15 | 6.15 | 0.82% | - |
| Sep 28, 2026 | 5.95 | 6.10 | 5.95 | 6.10 | 6.10 | - | - |
| Sep 25, 2026 | 6.05 | 6.10 | 6.05 | 6.10 | 6.10 | -1.61% | - |
| Sep 24, 2026 | 6.05 | 6.20 | 6.05 | 6.20 | 6.20 | -0.80% | - |
| Sep 23, 2026 | 6.10 | 6.25 | 6.10 | 6.25 | 6.25 | - | - |
| Sep 22, 2026 | 6.05 | 6.25 | 6.05 | 6.25 | 6.25 | 0.81% | - |
| Sep 21, 2026 | 6.05 | 6.20 | 6.05 | 6.20 | 6.20 | 1.64% | - |
| Sep 18, 2026 | 6.05 | 6.10 | 6.05 | 6.10 | 6.10 | 2.52% | - |
| Sep 17, 2026 | 5.85 | 5.95 | 5.85 | 5.95 | 5.95 | 0.85% | - |
| Sep 16, 2026 | 5.80 | 5.90 | 5.80 | 5.90 | 5.90 | -2.48% | - |
| Sep 15, 2026 | 5.95 | 6.05 | 5.95 | 6.05 | 6.05 | - | - |
| Sep 14, 2026 | 5.95 | 6.05 | 5.95 | 6.05 | 6.05 | -0.82% | - |
| Sep 11, 2026 | 5.95 | 6.10 | 5.95 | 6.10 | 6.10 | -0.81% | - |
| Sep 10, 2026 | 6.05 | 6.20 | 6.05 | 6.15 | 6.15 | -0.81% | - |
| Sep 9, 2026 | 6.00 | 6.20 | 6.00 | 6.20 | 6.20 | 0.81% | - |
| Sep 8, 2026 | 5.95 | 6.15 | 5.95 | 6.15 | 6.15 | 2.50% | - |
| Sep 7, 2026 | 5.85 | 6.00 | 5.85 | 6.00 | 6.00 | 0.84% | - |
| Sep 4, 2026 | 5.80 | 5.95 | 5.80 | 5.95 | 5.95 | 2.59% | - |
| Sep 3, 2026 | 5.75 | 5.80 | 5.70 | 5.80 | 5.80 | -1.69% | - |
| Sep 2, 2026 | 5.70 | 5.90 | 5.70 | 5.90 | 5.90 | -1.67% | - |
| Sep 1, 2026 | 5.95 | 6.00 | 5.90 | 6.00 | 6.00 | 0.84% | - |
| Aug 31, 2026 | 5.80 | 5.95 | 5.80 | 5.95 | 5.95 | - | - |
| Aug 28, 2026 | 5.85 | 5.95 | 5.85 | 5.95 | 5.95 | 0.85% | - |
| Aug 27, 2026 | 5.80 | 5.90 | 5.75 | 5.90 | 5.90 | - | - |
| Aug 26, 2026 | 5.75 | 5.90 | 5.75 | 5.90 | 5.90 | 3.51% | - |
| Aug 25, 2026 | 5.55 | 5.70 | 5.55 | 5.70 | 5.70 | -1.72% | - |
| Aug 24, 2026 | 5.60 | 5.80 | 5.60 | 5.80 | 5.80 | -0.85% | - |
| Aug 21, 2026 | 5.70 | 5.85 | 5.70 | 5.85 | 5.85 | 3.54% | - |
| Aug 20, 2026 | 5.60 | 5.65 | 5.60 | 5.65 | 5.65 | -0.88% | - |
| Aug 19, 2026 | 5.60 | 5.70 | 5.60 | 5.70 | 5.70 | -0.87% | - |
| Aug 18, 2026 | 5.70 | 5.75 | 5.65 | 5.75 | 5.75 | -1.71% | - |
| Aug 17, 2026 | 5.60 | 5.85 | 5.60 | 5.85 | 5.85 | - | - |
| Aug 14, 2026 | 5.75 | 5.85 | 5.75 | 5.85 | 5.85 | -0.85% | - |
| Aug 13, 2026 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | -15.71% | - |
| Aug 12, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 17.65% | - |
| Aug 11, 2026 | 5.90 | 5.95 | 5.85 | 5.95 | 5.95 | 1.71% | - |
| Aug 10, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -3.31% | - |
| Aug 7, 2026 | 5.90 | 6.05 | 5.90 | 6.05 | 6.05 | 0.83% | - |
| Aug 6, 2026 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | 1.06% | - |
| Aug 5, 2026 | 5.90 | 6.00 | 5.90 | 6.00 | 5.94 | -0.83% | - |
| Aug 4, 2026 | 5.85 | 6.05 | 5.85 | 6.05 | 5.99 | 4.31% | - |
| Aug 3, 2026 | 5.60 | 5.80 | 5.60 | 5.80 | 5.74 | 0.87% | - |