The Siam Cement Public Company Limited (FRA:TCM1)
Germany · Delayed Price · Currency is EUR 5.60
+0.10 (1.82%)
Apr 24, 2026, 7:31 AM CET
FRA:TCM1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 5.55 | 5.60 | 5.55 | 5.60 | - | -7.44% | 360 |
| Apr 22, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 1.68% | - |
| Apr 21, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Apr 20, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 2.59% | 552 |
| Apr 17, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Apr 16, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 4.50% | 360 |
| Apr 15, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Apr 14, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Apr 13, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.91% | - |
| Apr 10, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Apr 9, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1.85% | - |
| Apr 8, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.93% | - |
| Apr 7, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.94% | - |
| Apr 2, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | - |
| Apr 1, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 1.90% | - |
| Mar 31, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.18 | -1.87% | - |
| Mar 30, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.28 | 3.88% | - |
| Mar 27, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.08 | 1.98% | - |
| Mar 26, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 4.99 | - | - |
| Mar 25, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 4.99 | 6.54% | - |
| Mar 24, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.68 | 1.28% | - |
| Mar 23, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.62 | -2.50% | - |
| Mar 20, 2026 | 4.78 | 4.80 | 4.78 | 4.80 | 4.74 | 1.69% | 420 |
| Mar 19, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.66 | -3.28% | 456 |
| Mar 18, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.82 | - | - |
| Mar 17, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.82 | 5.17% | - |
| Mar 16, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.58 | -1.28% | - |
| Mar 13, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.64 | -3.29% | - |
| Mar 12, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.80 | 2.53% | - |
| Mar 11, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.68 | 0.42% | - |
| Mar 10, 2026 | 4.56 | 4.72 | 4.56 | 4.72 | 4.66 | 4.89% | 500 |
| Mar 9, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.44 | -8.91% | - |
| Mar 6, 2026 | 4.90 | 4.94 | 4.90 | 4.94 | 4.88 | 9.78% | 1,560 |
| Mar 5, 2026 | 4.88 | 4.88 | 4.32 | 4.50 | 4.44 | -11.76% | 32,040 |
| Mar 4, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.04 | -13.56% | 190 |
| Mar 3, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.83 | 1.72% | 85 |
| Mar 2, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.73 | -3.33% | - |
| Feb 27, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.92 | - | 2,500 |
| Feb 26, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.92 | -1.64% | - |
| Feb 25, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.02 | 3.39% | - |
| Feb 24, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.83 | 0.85% | - |
| Feb 23, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.78 | -0.85% | - |
| Feb 20, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.83 | -4.07% | - |
| Feb 19, 2026 | 5.95 | 6.15 | 5.95 | 6.15 | 6.07 | 5.13% | 16 |
| Feb 18, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.78 | 0.86% | - |
| Feb 17, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.73 | -4.13% | - |
| Feb 16, 2026 | 5.85 | 6.05 | 5.85 | 6.05 | 5.97 | 1.68% | 250 |
| Feb 13, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.87 | 0.85% | - |
| Feb 12, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.83 | -1.67% | - |
| Feb 11, 2026 | 5.75 | 6.00 | 5.75 | 6.00 | 5.92 | - | 1,000 |