The Siam Cement Public Company Limited (FRA:TCM1)
Germany · Delayed Price · Currency is EUR 5.15
+0.19 (3.83%)
Mar 27, 2026, 8:02 AM CET
FRA:TCM1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 1.98% | - |
| Mar 26, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Mar 25, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 6.54% | - |
| Mar 24, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 1.28% | - |
| Mar 23, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -2.50% | - |
| Mar 20, 2026 | 4.78 | 4.80 | 4.78 | 4.80 | 4.80 | 1.69% | 420 |
| Mar 19, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -3.28% | 456 |
| Mar 18, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | - |
| Mar 17, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 5.17% | - |
| Mar 16, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -1.28% | - |
| Mar 13, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -3.29% | - |
| Mar 12, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 2.53% | - |
| Mar 11, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0.42% | - |
| Mar 10, 2026 | 4.56 | 4.72 | 4.56 | 4.72 | 4.72 | 4.89% | 500 |
| Mar 9, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -8.91% | - |
| Mar 6, 2026 | 4.90 | 4.94 | 4.90 | 4.94 | 4.94 | 9.78% | 1,560 |
| Mar 5, 2026 | 4.88 | 4.88 | 4.32 | 4.50 | 4.50 | -11.76% | 32,040 |
| Mar 4, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -13.56% | 190 |
| Mar 3, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 1.72% | 85 |
| Mar 2, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -3.33% | - |
| Feb 27, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 2,500 |
| Feb 26, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.64% | - |
| Feb 25, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 3.39% | - |
| Feb 24, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.85% | - |
| Feb 23, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.85% | - |
| Feb 20, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -4.07% | - |
| Feb 19, 2026 | 5.95 | 6.15 | 5.95 | 6.15 | 6.15 | 5.13% | 16 |
| Feb 18, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.86% | - |
| Feb 17, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -4.13% | - |
| Feb 16, 2026 | 5.85 | 6.05 | 5.85 | 6.05 | 6.05 | 1.68% | 250 |
| Feb 13, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.85% | - |
| Feb 12, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.67% | - |
| Feb 11, 2026 | 5.75 | 6.00 | 5.75 | 6.00 | 6.00 | - | 1,000 |
| Feb 10, 2026 | 5.80 | 6.00 | 5.80 | 6.00 | 6.00 | - | 780 |
| Feb 9, 2026 | 5.80 | 6.00 | 5.80 | 6.00 | 6.00 | 4.35% | 600 |
| Feb 6, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 3.60% | - |
| Feb 5, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.91% | - |
| Feb 4, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -4.35% | - |
| Feb 3, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 8.49% | 250 |
| Feb 2, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.85% | - |
| Jan 30, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -2.70% | - |
| Jan 29, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -1.77% | 45 |
| Jan 28, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Jan 27, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.88% | - |
| Jan 26, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.88% | - |
| Jan 23, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.89% | - |
| Jan 22, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Jan 21, 2026 | 5.65 | 5.70 | 5.60 | 5.60 | 5.60 | -1.75% | 700 |
| Jan 20, 2026 | 5.65 | 5.70 | 5.65 | 5.70 | 5.70 | 0.88% | 290 |
| Jan 19, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -2.59% | - |