The Siam Cement Public Company Limited (FRA:TCM1)
Germany
· Delayed Price · Currency is EUR 4.880
0.00 (0.00%)
At close: Dec 5, 2025
FRA:TCM1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | - |
| Dec 4, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -1.21% | - |
| Dec 3, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Dec 2, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -2.18% | - |
| Dec 1, 2025 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | 2.23% | 1,200 |
| Nov 28, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 0.82% | - |
| Nov 27, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.41% | - |
| Nov 26, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -0.41% | - |
| Nov 25, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.41% | - |
| Nov 24, 2025 | 4.86 | 4.88 | 4.86 | 4.88 | 4.88 | 3.83% | 420 |
| Nov 21, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -3.69% | - |
| Nov 20, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 1.67% | - |
| Nov 19, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -1.64% | - |
| Nov 18, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -1.21% | - |
| Nov 17, 2025 | 4.88 | 4.94 | 4.88 | 4.94 | 4.94 | 1.23% | 5,000 |
| Nov 14, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -2.40% | - |
| Nov 13, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 50 |
| Nov 12, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.96% | - |
| Nov 11, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | - |
| Nov 10, 2025 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | -0.98% | 2,800 |
| Nov 7, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | - |
| Nov 6, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.00% | 419 |
| Nov 5, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -2.91% | - |
| Nov 4, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -1.90% | - |
| Nov 3, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -2.78% | - |
| Oct 31, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.82% | - |
| Oct 30, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1.85% | - |
| Oct 29, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.92% | - |
| Oct 28, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.93% | - |
| Oct 27, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Oct 24, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1.89% | - |
| Oct 23, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Oct 22, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Oct 21, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Oct 20, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.95% | - |
| Oct 17, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.94% | - |
| Oct 16, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1.92% | - |
| Oct 15, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -4.59% | - |
| Oct 14, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.91% | - |
| Oct 13, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Oct 10, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Oct 9, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -4.35% | - |
| Oct 8, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.86% | - |
| Oct 7, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.85% | - |
| Oct 6, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.85% | - |
| Oct 3, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.85% | - |
| Oct 2, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Oct 1, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Sep 30, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Sep 29, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.85% | - |
| Sep 26, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.85% | - |
| Sep 25, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.86% | - |
| Sep 24, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.87% | - |
| Sep 23, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -3.36% | - |
| Sep 22, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Sep 19, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Sep 18, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Sep 17, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -4.03% | - |
| Sep 16, 2025 | 6.00 | 6.20 | 6.00 | 6.20 | 6.20 | 4.20% | 1 |
| Sep 15, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.83% | - |
| Sep 12, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Sep 11, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.84% | - |
| Sep 10, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 2.59% | - |
| Sep 9, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.87% | - |
| Sep 8, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.88% | - |
| Sep 5, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.88% | - |
| Sep 4, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Sep 3, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Sep 2, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 1.80% | - |
| Sep 1, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.89% | - |
| Aug 29, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Aug 28, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.88% | - |
| Aug 27, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -1.74% | - |
| Aug 26, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -1.71% | - |
| Aug 25, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Aug 22, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -3.31% | - |
| Aug 21, 2025 | 5.80 | 6.05 | 5.80 | 6.05 | 6.05 | 14.15% | 60 |
| Aug 20, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Aug 19, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | - |
| Aug 18, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 1.90% | - |
| Aug 15, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.96% | - |
| Aug 14, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.95% | - |
| Aug 13, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Aug 12, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.18 | - | - |
| Aug 11, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.18 | -0.94% | 250 |
| Aug 8, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.23 | - | - |
| Aug 7, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.23 | -4.50% | - |
| Aug 6, 2025 | 5.40 | 5.55 | 5.40 | 5.55 | 5.48 | 3.74% | 230 |
| Aug 5, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.28 | 0.94% | - |
| Aug 4, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.23 | 1.92% | - |
| Aug 1, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.13 | -0.95% | - |
| Jul 31, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.18 | -2.78% | - |
| Jul 30, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.33 | 0.93% | - |
| Jul 29, 2025 | 5.25 | 5.35 | 5.25 | 5.35 | 5.28 | 3.88% | 700 |
| Jul 28, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.09 | 0.98% | - |
| Jul 25, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.04 | 0.99% | - |
| Jul 24, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 4.99 | 1.00% | - |
| Jul 23, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.94 | - | - |
| Jul 22, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.94 | 0.40% | - |
| Jul 21, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.92 | 1.22% | - |