The Siam Cement Public Company Limited (FRA:TCM1)
Germany · Delayed Price · Currency is EUR 5.90
-0.25 (-4.07%)
Feb 20, 2026, 8:25 AM CET
FRA:TCM1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 5.55 | 5.80 | 5.55 | 5.80 | 5.80 | 3.57% | 173 |
| Jan 15, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 2.75% | - |
| Jan 14, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 2.83% | - |
| Jan 13, 2026 | 5.15 | 5.30 | 5.15 | 5.30 | 5.30 | 0.95% | 26 |
| Jan 12, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -1.87% | - |
| Jan 9, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 1.90% | - |
| Jan 8, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -1.87% | - |
| Jan 7, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 5.94% | - |
| Jan 6, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Jan 5, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Jan 2, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -1.94% | 200 |
| Dec 30, 2025 | 4.98 | 5.15 | 4.98 | 5.15 | 5.15 | 1.98% | 10 |
| Dec 29, 2025 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | - | 784 |
| Dec 23, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.81% | - |
| Dec 22, 2025 | 5.00 | 5.00 | 4.96 | 4.96 | 4.96 | 2.06% | 500 |
| Dec 19, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -1.62% | - |
| Dec 18, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -0.40% | 1,300 |
| Dec 17, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 1.64% | - |
| Dec 16, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 1.24% | - |
| Dec 15, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -2.03% | 2,750 |
| Dec 12, 2025 | 4.86 | 4.92 | 4.86 | 4.92 | 4.92 | 5.13% | 420 |
| Dec 11, 2025 | 4.68 | 4.68 | 4.60 | 4.68 | 4.68 | -1.27% | 4,960 |
| Dec 10, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | - |
| Dec 9, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -1.25% | - |
| Dec 8, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -1.64% | - |