Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Munich - Delayed Quote EUR

Siam City Cement PCL (RY5.MU)

Compare
3.8500
+0.0500
+(1.32%)
At close: February 21 at 5:25:45 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20253.95003.95003.85003.85003.8500-
Feb 20, 20254.05004.05003.80003.80003.8000-
Feb 19, 20254.00004.00003.85003.85003.8500-
Feb 18, 20253.90003.90003.80003.80003.8000-
Feb 17, 20253.90003.90003.75003.75003.7500-
Feb 14, 20253.90003.90003.75003.75003.7500-
Feb 13, 20253.90003.90003.75003.75003.7500-
Feb 12, 20253.90003.90003.75003.75003.7500-
Feb 11, 20253.95003.95003.75003.75003.7500-
Feb 10, 20253.95003.95003.80003.80003.8000-
Feb 7, 20253.95003.95003.80003.80003.8000-
Feb 6, 20253.95003.95003.75003.75003.7500-
Feb 5, 20254.00004.00003.85003.85003.8500-
Feb 4, 20254.05004.05003.90003.90003.9000-
Feb 3, 20254.05004.05003.90003.90003.9000-
Jan 31, 20254.10004.10003.90003.90003.9000-
Jan 30, 20254.05004.05003.95003.95003.9500-
Jan 29, 20254.00004.00003.90003.90003.9000-
Jan 28, 20253.95003.95003.80003.80003.8000-
Jan 27, 20254.00004.00003.80003.80003.8000-
Jan 24, 20254.00004.00003.85003.85003.8500-
Jan 23, 20254.00004.00003.80003.80003.8000-
Jan 22, 20254.00004.00003.85003.85003.8500-
Jan 21, 20254.00004.00003.85003.85003.8500-
Jan 20, 20254.00004.00003.80003.80003.8000-
Jan 17, 20253.95003.95003.85003.85003.8500-
Jan 16, 20253.95003.95003.80003.80003.8000-
Jan 15, 20253.90003.90003.75003.75003.7500-
Jan 14, 20253.95003.95003.75003.75003.7500-
Jan 13, 20253.95003.95003.80003.80003.8000-
Jan 10, 20253.95003.95003.80003.80003.8000-
Jan 9, 20253.95003.95003.80003.80003.8000-
Jan 8, 20253.95003.95003.85003.85003.8500-
Jan 7, 20253.95003.95003.85003.85003.8500-
Jan 6, 20254.00004.00003.80003.80003.8000-
Jan 3, 20254.05004.05003.90003.90003.9000-
Jan 2, 20254.05004.05003.90003.90003.9000-
Dec 30, 20244.05004.05003.90003.90003.9000-
Dec 27, 20244.05004.05003.90003.90003.9000-
Dec 23, 20244.00004.00003.85003.85003.8500-
Dec 20, 20243.60003.85003.60003.85003.8500-
Dec 19, 20244.00004.00003.80003.80003.8000-
Dec 18, 20244.00004.00003.85003.85003.8500-
Dec 17, 20243.95003.95003.80003.80003.8000-
Dec 16, 20243.95003.95003.80003.80003.8000-
Dec 13, 20244.00004.00003.80003.80003.8000-
Dec 12, 20244.00004.00003.80003.80003.8000-
Dec 11, 20244.05004.05003.85003.85003.8500-
Dec 10, 20244.00004.00003.90003.90003.9000-
Dec 9, 20244.00004.00003.85003.85003.8500-
Dec 6, 20243.95003.95003.85003.85003.8500-
Dec 5, 20244.00004.00003.85003.85003.8500-
Dec 4, 20243.95003.95003.85003.85003.8500-
Dec 3, 20243.95003.95003.80003.80003.8000-
Dec 2, 20243.90003.90003.80003.80003.8000-
Nov 29, 20243.90003.90003.75003.75003.7500-
Nov 28, 20243.90003.90003.75003.75003.7500-
Nov 27, 20243.90003.90003.75003.75003.7500-
Nov 26, 20243.90003.90003.75003.75003.7500-
Nov 25, 20243.90003.90003.75003.75003.7500-
Nov 22, 20243.90003.90003.80003.80003.8000-
Nov 21, 20243.90003.90003.80003.80003.8000-
Nov 20, 20243.85003.85003.75003.75003.7500-
Nov 19, 20243.90003.90003.75003.75003.7500-
Nov 18, 20243.85003.85003.70003.70003.7000-
Nov 15, 20243.85003.85003.75003.75003.7500-
Nov 14, 20243.85003.85003.70003.70003.7000-
Nov 13, 20243.85003.85003.75003.75003.7500-
Nov 12, 20243.85003.85003.70003.70003.7000-
Nov 11, 20243.90003.90003.75003.75003.7500-
Nov 8, 20243.90003.90003.75003.75003.7500-
Nov 7, 20243.95003.95003.75003.75003.7500-
Nov 6, 20243.95003.95003.80003.80003.8000-
Nov 5, 20243.90003.90003.75003.75003.7500-
Nov 4, 20243.90003.90003.75003.75003.7500-
Nov 1, 20243.95003.95003.75003.75003.7500-
Oct 31, 20243.90003.90003.75003.75003.7500-
Oct 30, 20243.90003.90003.75003.75003.7500-
Oct 29, 20243.90003.90003.80003.80003.8000-
Oct 28, 20243.90003.90003.75003.75003.7500-
Oct 25, 20243.65003.80003.65003.80003.8000-
Oct 24, 20244.00004.00003.85003.85003.8500-
Oct 23, 20244.00004.00003.85003.85003.8500-
Oct 22, 20244.05004.05003.85003.85003.8500-
Oct 21, 20244.25004.25003.95003.95003.9500-
Oct 18, 20244.25004.25004.10004.10004.1000-
Oct 17, 20244.30004.30004.15004.15004.1500-
Oct 16, 20244.10004.10003.95003.95003.9500-
Oct 15, 20244.00004.00003.90003.90003.9000-
Oct 14, 20244.00004.00003.85003.85003.8500-
Oct 11, 20243.90003.90003.80003.80003.8000-
Oct 10, 20243.82003.82003.75003.75003.7500-
Oct 9, 20243.90003.90003.75003.75003.7500-
Oct 8, 20243.90003.90003.75003.75003.7500-
Oct 7, 20243.95003.95003.85003.85003.8500-
Oct 4, 20243.78003.78003.65003.65003.6500-
Oct 3, 20243.78003.78003.65003.65003.6500-
Oct 2, 20243.82003.82003.65003.65003.6500-
Oct 1, 20243.80003.80003.70003.70003.7000-
Sep 30, 20243.85003.85003.70003.70003.7000-
Sep 27, 20243.82003.82003.70003.70003.7000-
Sep 26, 20243.80003.80003.70003.70003.7000-
Sep 25, 20243.78003.78003.65003.65003.6500-
Sep 24, 20243.78003.78003.65003.65003.6500-
Sep 23, 20243.76003.76003.65003.65003.6500-
Sep 20, 20243.74003.74003.60003.60003.6000-
Sep 19, 20243.74003.74003.60003.60003.6000-
Sep 18, 20243.72003.72003.60003.60003.6000-
Sep 17, 20243.72003.72003.55003.55003.5500-
Sep 16, 20243.74003.74003.55003.55003.5500-
Sep 13, 20243.74003.74003.60003.60003.6000-
Sep 12, 20243.70003.70003.60003.60003.6000-
Sep 11, 20243.70003.70003.55003.55003.5500-
Sep 10, 20243.68003.68003.55003.55003.5500-
Sep 9, 20243.66003.66003.54003.54003.5400-
Sep 6, 20243.70003.70003.55003.55003.5500-
Sep 5, 20243.68003.68003.55003.55003.5500-
Sep 4, 20243.64003.64003.52003.52003.5200-
Sep 3, 20243.64003.64003.50003.50003.5000-
Sep 2, 20243.64003.64003.50003.50003.5000-
Aug 30, 20243.35003.52003.35003.52003.5200-
Aug 29, 20243.64003.64003.52003.52003.5200-
Aug 28, 20243.64003.64003.50003.50003.5000-
Aug 27, 20243.62003.62003.48003.48003.4800-
Aug 26, 20243.62003.62003.48003.48003.4800-
Aug 23, 20243.60003.60003.48003.48003.4800-
Aug 22, 20243.60003.60003.60003.60003.6000-
Aug 21, 20243.62003.62003.62003.62003.6200-
Aug 20, 20243.62003.62003.62003.62003.6200-
Aug 19, 20243.56003.56003.56003.56003.5600-
Aug 16, 20243.10003.10003.10003.10003.1000-
Aug 15, 2024 0.1135 Dividend
Aug 15, 20243.12003.12003.12003.12003.1200-
Aug 14, 20243.10003.10003.10003.1000-0.9000-
Aug 13, 20243.02003.02003.02003.0200-0.8768-
Aug 12, 20243.02003.02003.02003.0200-0.8768-
Aug 9, 20243.02003.02003.02003.0200-0.8768-
Aug 8, 20243.00003.00003.00003.0000-0.8710-
Aug 7, 20242.96002.96002.96002.9600-0.8594-
Aug 6, 20242.94002.94002.94002.9400-0.8535-
Aug 5, 20243.00003.00003.00003.0000-0.8710-
Aug 2, 20243.02003.02003.02003.0200-0.8768-
Aug 1, 20243.08003.08003.08003.0800-0.8942-
Jul 31, 20242.94002.94002.94002.9400-0.8535-
Jul 30, 20242.94002.94002.94002.9400-0.8535-
Jul 29, 20242.94002.94002.94002.9400-0.8535-
Jul 26, 20242.90002.90002.90002.9000-0.8419-
Jul 25, 20242.88002.88002.88002.8800-0.8361-
Jul 24, 20242.88002.88002.88002.8800-0.8361-
Jul 23, 20242.86002.86002.86002.8600-0.8303-
Jul 22, 20242.84002.84002.84002.8400-0.8245-
Jul 19, 20242.88002.88002.88002.8800-0.8361-
Jul 18, 20242.88002.88002.88002.8800-0.8361-
Jul 17, 20242.90002.90002.90002.9000-0.8419-
Jul 16, 20242.90002.90002.90002.9000-0.8419-
Jul 15, 20242.90002.90002.90002.9000-0.8419-
Jul 12, 20242.92002.92002.92002.9200-0.8477-
Jul 11, 20242.88002.88002.88002.8800-0.8361-
Jul 10, 20242.88002.88002.88002.8800-0.8361-
Jul 9, 20242.88002.88002.88002.8800-0.8361-
Jul 8, 20242.80002.80002.80002.8000-0.8129-
Jul 5, 20242.80002.80002.80002.8000-0.8129-
Jul 4, 20242.80002.80002.80002.8000-0.8129-
Jul 3, 20242.78002.78002.78002.7800-0.8071-
Jul 2, 20242.78002.78002.78002.7800-0.8071-
Jul 1, 20242.76002.76002.76002.7600-0.8013-
Jun 28, 20242.78002.78002.78002.7800-0.8071-
Jun 27, 20242.76002.76002.76002.7600-0.8013-
Jun 26, 20242.78002.78002.78002.7800-0.8071-
Jun 25, 20242.38002.38002.38002.3800-0.6910-
Jun 24, 20242.50002.50002.50002.5000-0.7258-
Jun 21, 20242.76002.76002.76002.7600-0.8013-
Jun 20, 20242.74002.74002.74002.7400-0.7955-
Jun 19, 20242.76002.76002.76002.7600-0.8013-
Jun 18, 20242.78002.78002.78002.7800-0.8071-
Jun 17, 20242.74002.74002.74002.7400-0.7955-
Jun 14, 20242.80002.80002.80002.8000-0.8129-
Jun 13, 20242.80002.80002.80002.8000-0.8129-
Jun 12, 20242.80002.80002.80002.8000-0.8129-
Jun 11, 20242.80002.80002.80002.8000-0.8129-
Jun 10, 20242.80002.80002.80002.8000-0.8129-
Jun 7, 20242.84002.84002.84002.8400-0.8245-
Jun 6, 20242.82002.82002.82002.8200-0.8187-
Jun 5, 20242.82002.82002.82002.8200-0.8187-
Jun 4, 20242.80002.80002.80002.8000-0.8129-
Jun 3, 20242.80002.80002.80002.8000-0.8129-
May 31, 20242.84002.84002.84002.8400-0.8245-
May 30, 20242.88002.88002.88002.8800-0.8361-
May 29, 20242.94002.94002.94002.9400-0.8535-
May 28, 20242.96002.96002.96002.9600-0.8594-
May 27, 20242.98002.98002.98002.9800-0.8652-
May 24, 20242.96002.96002.96002.9600-0.8594-
May 23, 20242.96002.96002.96002.9600-0.8594-
May 22, 20242.98002.98002.98002.9800-0.8652-
May 21, 20243.00003.00003.00003.0000-0.8710-
May 20, 20243.04003.04003.04003.0400-0.8826-
May 17, 20243.02003.02003.02003.0200-0.8768-
May 16, 20243.02003.02003.02003.0200-0.8768-
May 15, 20243.00003.00003.00003.0000-0.8710-
May 14, 20242.98002.98002.98002.9800-0.8652-
May 13, 20242.98002.98002.98002.9800-0.8652-
May 10, 20242.96002.96002.96002.9600-0.8594-
May 9, 20242.96002.96002.96002.9600-0.8594-
May 8, 20242.96002.96002.96002.9600-0.8594-
May 7, 20242.98002.98002.98002.9800-0.8652-
May 6, 20242.96002.96002.96002.9600-0.8594-
May 3, 20242.98002.98002.98002.9800-0.8652-
May 2, 20243.00003.00003.00003.0000-0.8710-
Apr 30, 20242.96002.96002.96002.9600-0.8594-
Apr 29, 20242.88002.88002.88002.8800-0.8361-
Apr 26, 20242.88002.88002.88002.8800-0.8361-
Apr 25, 20242.88002.88002.88002.8800-0.8361-
Apr 24, 20242.92002.92002.92002.9200-0.8477-
Apr 23, 20242.92002.92002.92002.9200-0.8477-
Apr 22, 20242.94002.94002.94002.9400-0.8535-
Apr 19, 20242.98002.98002.98002.9800-0.8652-
Apr 18, 20242.98002.98002.98002.9800-0.8652-
Apr 17, 20242.98002.98002.98002.9800-0.8652-
Apr 16, 20242.74002.74002.74002.7400-0.7955-
Apr 15, 20243.02003.02003.02003.0200-0.8768-
Apr 12, 20243.02003.02003.02003.0200-0.8768-
Apr 11, 20243.00003.00003.00003.0000-0.8710-
Apr 10, 20243.02003.02003.02003.0200-0.8768-
Apr 9, 20242.94002.94002.94002.9400-0.8535-
Apr 8, 20242.92002.92002.92002.9200-0.8477-
Apr 5, 20242.90002.90002.90002.9000-0.8419-
Apr 4, 20242.90002.90002.90002.9000-0.8419-
Apr 3, 20242.98002.98002.98002.9800-0.8652-
Apr 2, 20243.02003.02003.02003.0200-0.8768-
Mar 28, 20243.04003.04003.04003.0400-0.8826-
Mar 27, 20242.74002.74002.74002.7400-0.7955-
Mar 26, 20243.00003.00003.00003.0000-0.8710-
Mar 25, 20243.02003.02003.02003.0200-0.8768-
Mar 22, 20243.02003.02003.02003.0200-0.8768-
Mar 21, 20243.02003.02003.02003.0200-0.8768-
Mar 20, 20243.10003.10003.10003.1000-0.9000-
Mar 19, 20243.12003.12003.12003.1200-0.9058-
Mar 18, 20243.12003.12003.12003.1200-0.9058-
Mar 15, 20243.12003.12003.12003.1200-0.9058-
Mar 14, 20243.10003.10003.10003.1000-0.9000-
Mar 13, 20243.14003.14003.14003.1400-0.9116-
Mar 12, 20243.08003.08003.08003.0800-0.8942-
Mar 11, 20243.10003.10003.10003.1000-0.9000-
Mar 8, 20243.08003.08003.08003.0800-0.8942-
Mar 7, 20243.08003.08003.08003.0800-0.8942-
Mar 6, 20243.06003.06003.06003.0600-0.8884-
Mar 5, 20242.94002.94002.94002.9400-0.8535-
Mar 4, 20242.96002.96002.96002.9600-0.8594-
Mar 1, 20242.94002.94002.94002.9400-0.8535-
Feb 29, 20242.96002.96002.96002.9600-0.8594-
Feb 28, 20242.90002.90002.90002.9000-0.8419-
Feb 27, 20242.90002.90002.90002.9000-0.8419-
Feb 26, 20242.92002.92002.92002.9200-0.8477-
Feb 23, 20242.92002.92002.92002.9200-0.8477-
Feb 22, 2024 0.1987 Dividend
Feb 22, 20242.92002.92002.92002.9200-0.8477-
Feb 21, 20243.16003.16003.16003.16001.1148-

Related Tickers

RU6.SG PT Solusi Bangun Indonesia Tbk
0.0350
0.00%
 
AQE.DU Anhui Conch Cement Co Ltd
2.3330
-2.38%
 
VITOF Vitro, S.A.B. de C.V.
0.6600
0.00%
 
D1Y.F China National Building Material Company Limited
0.4483
-1.36%
 
D1Y.MU China National Building Material Co Ltd
0.4678
0.00%
 
ST9.F Steppe Cement Ltd.
0.1590
-1.85%
 
CMZOF Corporación Moctezuma, S.A.B. de C.V.
3.0354
0.00%
 
RC0.DU Huaxin Cement Co Ltd
0.8800
0.00%
 
RC0.F Huaxin Cement Co., Ltd.
0.8850
-1.67%
 
C44.F China Resources Building Materials Technology Holdings Limited
0.1660
-1.78%