Siam City Cement Public Company Limited (BST:RY5)
Germany
· Delayed Price · Currency is EUR 3.460
0.00 (0.00%)
At close: Apr 28, 2026
BST:RY5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 3.48 | 3.48 | 3.46 | 3.46 | 3.46 | -0.57% | - |
| Apr 24, 2026 | 3.48 | 3.50 | 3.48 | 3.48 | 3.48 | - | - |
| Apr 23, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | - |
| Apr 22, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | - |
| Apr 21, 2026 | 3.50 | 3.50 | 3.48 | 3.48 | 3.48 | - | - |
| Apr 20, 2026 | 3.48 | 3.50 | 3.48 | 3.48 | 3.48 | -0.57% | - |
| Apr 16, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 0.57% | - |
| Apr 15, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -1.14% | - |
| Apr 10, 2026 | 3.50 | 3.52 | 3.50 | 3.52 | 3.52 | - | - |
| Apr 9, 2026 | 3.52 | 3.52 | 3.50 | 3.52 | 3.52 | 0.57% | - |
| Apr 7, 2026 | 3.52 | 3.52 | 3.50 | 3.50 | 3.50 | -0.57% | - |
| Apr 2, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | - |
| Mar 30, 2026 | 3.52 | 3.52 | 3.50 | 3.52 | 3.52 | 0.57% | - |
| Mar 27, 2026 | 3.50 | 3.52 | 3.50 | 3.50 | 3.50 | - | - |
| Mar 26, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Mar 24, 2026 | 3.50 | 3.52 | 3.48 | 3.50 | 3.50 | -0.57% | - |
| Mar 23, 2026 | 3.48 | 3.54 | 3.48 | 3.52 | 3.52 | 1.15% | - |
| Mar 20, 2026 | 3.56 | 3.56 | 3.46 | 3.48 | 3.48 | -0.57% | - |
| Mar 19, 2026 | 3.50 | 3.52 | 3.50 | 3.50 | 3.50 | -0.57% | - |
| Mar 18, 2026 | 3.54 | 3.56 | 3.50 | 3.52 | 3.52 | - | - |
| Mar 17, 2026 | 3.54 | 3.56 | 3.52 | 3.52 | 3.52 | -1.12% | - |
| Mar 16, 2026 | 3.54 | 3.56 | 3.52 | 3.56 | 3.56 | - | - |
| Mar 13, 2026 | 3.56 | 3.58 | 3.54 | 3.56 | 3.56 | -1.11% | - |
| Mar 12, 2026 | 3.62 | 3.62 | 3.60 | 3.60 | 3.60 | -0.55% | - |
| Mar 11, 2026 | 3.64 | 3.64 | 3.60 | 3.62 | 3.62 | -0.55% | - |
| Mar 10, 2026 | 3.62 | 3.64 | 3.62 | 3.64 | 3.64 | 0.55% | - |
| Mar 6, 2026 | 3.60 | 3.62 | 3.60 | 3.62 | 3.62 | - | - |
| Mar 5, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -7.18% | - |
| Mar 4, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.71 | - | - |
| Mar 3, 2026 | 3.90 | 3.92 | 3.90 | 3.90 | 3.71 | -0.51% | - |
| Mar 2, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.73 | - | - |
| Feb 27, 2026 | 3.94 | 3.94 | 3.92 | 3.92 | 3.73 | - | - |
| Feb 26, 2026 | 3.92 | 3.94 | 3.92 | 3.92 | 3.73 | -0.51% | - |
| Feb 25, 2026 | 3.92 | 3.94 | 3.92 | 3.94 | 3.75 | 0.51% | - |
| Feb 24, 2026 | 3.92 | 3.94 | 3.92 | 3.92 | 3.73 | -0.51% | - |
| Feb 23, 2026 | 3.92 | 3.94 | 3.88 | 3.94 | 3.75 | 0.51% | - |
| Feb 20, 2026 | 3.80 | 3.92 | 3.80 | 3.92 | 3.73 | 3.16% | - |
| Feb 19, 2026 | 3.80 | 3.94 | 3.80 | 3.80 | 3.61 | - | - |
| Feb 18, 2026 | 3.80 | 3.86 | 3.80 | 3.80 | 3.61 | - | - |
| Feb 17, 2026 | 3.80 | 3.82 | 3.80 | 3.80 | 3.61 | - | - |
| Feb 16, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.61 | - | - |
| Feb 13, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.61 | - | - |
| Feb 12, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.61 | - | - |
| Feb 11, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.61 | - | - |
| Feb 10, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.61 | - | - |
| Feb 9, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.61 | - | - |
| Feb 6, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.61 | - | - |
| Feb 5, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.61 | - | - |
| Feb 4, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.61 | - | - |
| Feb 3, 2026 | 3.70 | 3.80 | 3.68 | 3.80 | 3.61 | 3.26% | - |
| Feb 2, 2026 | 3.66 | 3.70 | 3.66 | 3.68 | 3.50 | 0.55% | - |
| Jan 30, 2026 | 3.66 | 3.66 | 3.64 | 3.66 | 3.48 | - | - |
| Jan 29, 2026 | 3.70 | 3.70 | 3.64 | 3.66 | 3.48 | -0.54% | - |
| Jan 28, 2026 | 3.70 | 3.70 | 3.66 | 3.68 | 3.50 | - | - |
| Jan 27, 2026 | 3.72 | 3.72 | 3.68 | 3.68 | 3.50 | -0.54% | - |
| Jan 26, 2026 | 3.72 | 3.74 | 3.70 | 3.70 | 3.52 | -1.07% | - |
| Jan 23, 2026 | 4.00 | 4.00 | 3.74 | 3.74 | 3.56 | -6.50% | 3,000 |
| Jan 22, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.80 | 5.82% | - |
| Jan 21, 2026 | 3.80 | 3.80 | 3.78 | 3.78 | 3.60 | - | - |
| Jan 20, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.60 | 0.53% | - |
| Jan 19, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.58 | - | - |
| Jan 16, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.58 | -0.53% | - |
| Jan 15, 2026 | 3.76 | 3.78 | 3.74 | 3.78 | 3.60 | 1.61% | - |
| Jan 14, 2026 | 3.74 | 3.74 | 3.72 | 3.72 | 3.54 | -0.53% | - |
| Jan 13, 2026 | 3.74 | 3.74 | 3.72 | 3.74 | 3.56 | -0.53% | - |
| Jan 12, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.58 | 0.53% | - |
| Jan 9, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.56 | 0.54% | - |
| Jan 8, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.54 | -0.53% | - |
| Jan 7, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.56 | - | - |
| Jan 6, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.56 | 0.54% | - |
| Jan 5, 2026 | 3.72 | 3.72 | 3.70 | 3.72 | 3.54 | 1.64% | - |
| Jan 2, 2026 | 3.80 | 3.80 | 3.66 | 3.66 | 3.48 | 5.17% | - |
| Dec 30, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.31 | - | - |
| Dec 29, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.31 | -1.14% | - |
| Dec 23, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.35 | 0.57% | - |
| Dec 22, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.33 | 0.57% | - |
| Dec 19, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.31 | 0.58% | - |
| Dec 18, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.29 | -0.57% | - |
| Dec 17, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.31 | 0.58% | - |
| Dec 16, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.29 | -0.57% | - |
| Dec 15, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.31 | 1.16% | - |
| Dec 12, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.27 | -0.58% | - |
| Dec 11, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.29 | - | - |
| Dec 10, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.29 | 4.85% | - |
| Dec 9, 2025 | 3.46 | 3.46 | 3.30 | 3.30 | 3.14 | -4.07% | - |
| Dec 8, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.27 | 3.61% | - |
| Dec 5, 2025 | 3.46 | 3.46 | 3.32 | 3.32 | 3.16 | -3.49% | - |
| Dec 4, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.27 | 4.88% | - |
| Dec 3, 2025 | 3.44 | 3.44 | 3.28 | 3.28 | 3.12 | - | - |
| Dec 2, 2025 | 3.44 | 3.44 | 3.28 | 3.28 | 3.12 | - | - |
| Dec 1, 2025 | 3.42 | 3.42 | 3.28 | 3.28 | 3.12 | -3.53% | - |
| Nov 28, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.23 | - | - |
| Nov 27, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.23 | 0.59% | - |
| Nov 26, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.21 | -0.59% | - |
| Nov 25, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.23 | 4.29% | - |
| Nov 24, 2025 | 3.38 | 3.38 | 3.26 | 3.26 | 3.10 | -3.55% | - |
| Nov 21, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.21 | -0.59% | - |
| Nov 20, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.23 | 0.59% | - |
| Nov 19, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.21 | - | - |
| Nov 18, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.21 | 4.97% | - |