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

Stuttgart - Delayed Quote EUR

Siam City Cement Public Company Limited (RY5.SG)

Compare

4.1800

-0.0600

(-1.42%)

As of 8:17:48 AM GMT+1. Market Open.

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	4.1800	4.1800	4.1800	4.1800	4.1800	-
Feb 20, 2025	4.2400	4.2400	4.2400	4.2400	4.2400	-
Feb 19, 2025	4.2000	4.2000	4.2000	4.2000	4.2000	-
Feb 18, 2025	4.1200	4.1200	4.1200	4.1200	4.1200	-
Feb 17, 2025	4.0800	4.0800	4.0800	4.0800	4.0800	-
Feb 14, 2025	4.1200	4.1200	4.1200	4.1200	4.1200	-
Feb 13, 2025	4.1200	4.1200	4.1200	4.1200	4.1200	-
Feb 12, 2025	4.1000	4.1000	4.1000	4.1000	4.1000	-
Feb 11, 2025	4.1400	4.1400	4.1400	4.1400	4.1400	-
Feb 10, 2025	4.1400	4.1400	4.1400	4.1400	4.1400	-
Feb 7, 2025	4.1000	4.1000	3.9800	3.9800	3.9800	-
Feb 6, 2025	4.1800	4.1800	4.1800	4.1800	4.1800	-
Feb 5, 2025	4.2200	4.2200	4.2200	4.2200	4.2200	-
Feb 4, 2025	4.2600	4.2600	4.2600	4.2600	4.2600	-
Feb 3, 2025	4.2600	4.2600	4.2600	4.2600	4.2600	-
Jan 31, 2025	4.3200	4.3200	4.3200	4.3200	4.3200	-
Jan 30, 2025	4.2400	4.2400	4.2400	4.2400	4.2400	-
Jan 29, 2025	4.2200	4.2200	4.2200	4.2200	4.2200	-
Jan 28, 2025	4.2000	4.2000	4.1800	4.1800	4.1800	-
Jan 27, 2025	4.2000	4.2000	4.2000	4.2000	4.2000	-
Jan 24, 2025	4.2000	4.2000	4.2000	4.2000	4.2000	-
Jan 23, 2025	4.2000	4.2000	4.2000	4.2000	4.2000	-
Jan 22, 2025	4.2200	4.2200	4.2200	4.2200	4.2200	-
Jan 21, 2025	4.2000	4.2000	4.2000	4.2000	4.2000	-
Jan 20, 2025	4.2000	4.2000	4.2000	4.2000	4.2000	-
Jan 17, 2025	4.1600	4.1600	4.1600	4.1600	4.1600	-
Jan 16, 2025	4.1400	4.1400	4.1400	4.1400	4.1400	-
Jan 15, 2025	4.1200	4.1200	4.1200	4.1200	4.1200	-
Jan 14, 2025	4.1600	4.1600	4.1600	4.1600	4.1600	-
Jan 13, 2025	4.1600	4.1600	4.1600	4.1600	4.1600	-
Jan 10, 2025	4.1600	4.1600	4.1600	4.1600	4.1600	-
Jan 9, 2025	4.1800	4.1800	4.1800	4.1800	4.1800	-
Jan 8, 2025	4.2000	4.2000	4.2000	4.2000	4.2000	-
Jan 7, 2025	4.1600	4.1600	4.1600	4.1600	4.1600	-
Jan 6, 2025	4.2000	4.2000	4.2000	4.2000	4.2000	-
Jan 3, 2025	4.2400	4.2400	4.2400	4.2400	4.2400	-
Jan 2, 2025	4.2400	4.2400	4.2400	4.2400	4.2400	-
Dec 30, 2024	4.2400	4.2400	4.2400	4.2400	4.2400	-
Dec 27, 2024	4.2400	4.2400	4.2400	4.2400	4.2400	-
Dec 23, 2024	4.2000	4.2000	4.2000	4.2000	4.2000	-
Dec 20, 2024	4.2000	4.2000	4.2000	4.2000	4.2000	-
Dec 19, 2024	4.2000	4.2000	4.0000	4.0200	4.0200	-
Dec 18, 2024	4.2200	4.2200	4.0800	4.0800	4.0800	-
Dec 17, 2024	4.1600	4.1600	4.1400	4.1400	4.1400	-
Dec 16, 2024	4.1600	4.1600	4.1600	4.1600	4.1600	-
Dec 13, 2024	4.2200	4.2200	4.2200	4.2200	4.2200	-
Dec 12, 2024	4.2200	4.2200	4.2200	4.2200	4.2200	-
Dec 11, 2024	4.2400	4.2400	4.2400	4.2400	4.2400	-
Dec 10, 2024	4.2200	4.2200	4.2200	4.2200	4.2200	-
Dec 9, 2024	4.2200	4.2200	4.2200	4.2200	4.2200	-
Dec 6, 2024	4.1800	4.1800	4.1800	4.1800	4.1800	-
Dec 5, 2024	4.2000	4.2000	4.2000	4.2000	4.2000	-
Dec 4, 2024	4.1800	4.1800	4.1800	4.1800	4.1800	-
Dec 3, 2024	4.1600	4.1600	4.1600	4.1600	4.1600	-
Dec 2, 2024	4.0800	4.0800	4.0800	4.0800	4.0800	-
Nov 29, 2024	4.1000	4.1000	4.1000	4.1000	4.1000	-
Nov 28, 2024	4.0800	4.0800	4.0800	4.0800	4.0800	-
Nov 27, 2024	4.1000	4.1000	4.1000	4.1000	4.1000	-
Nov 26, 2024	4.0800	4.0800	4.0800	4.0800	4.0800	-
Nov 25, 2024	4.1200	4.1200	3.9400	3.9400	3.9400	-
Nov 22, 2024	4.1200	4.1200	4.1200	4.1200	4.1200	-
Nov 21, 2024	4.0800	4.0800	4.0800	4.0800	4.0800	-
Nov 20, 2024	4.0600	4.0600	3.9000	3.9200	3.9200	-
Nov 19, 2024	4.0800	4.0800	4.0800	4.0800	4.0800	-
Nov 18, 2024	4.0200	4.0200	4.0200	4.0200	4.0200	-
Nov 15, 2024	4.0400	4.0400	4.0400	4.0400	4.0400	-
Nov 14, 2024	4.0400	4.0400	4.0400	4.0400	4.0400	-
Nov 13, 2024	4.0600	4.0600	3.9200	3.9200	3.9200	-
Nov 12, 2024	4.0400	4.0400	4.0400	4.0400	4.0400	-
Nov 11, 2024	4.1000	4.1000	4.1000	4.1000	4.1000	-
Nov 8, 2024	4.1200	4.1200	4.1200	4.1200	4.1200	-
Nov 7, 2024	4.1400	4.1400	4.1400	4.1400	4.1400	-
Nov 6, 2024	4.1400	4.1400	4.1400	4.1400	4.1400	-
Nov 5, 2024	4.1200	4.1200	3.9600	3.9600	3.9600	-
Nov 4, 2024	4.1200	4.1200	4.1200	4.1200	4.1200	-
Nov 1, 2024	4.1200	4.1200	4.1200	4.1200	4.1200	-
Oct 31, 2024	4.1000	4.1000	4.1000	4.1000	4.1000	-
Oct 30, 2024	4.1400	4.1400	4.1400	4.1400	4.1400	-
Oct 29, 2024	4.1200	4.1200	4.1200	4.1200	4.1200	-
Oct 28, 2024	4.1000	4.1000	4.1000	4.1000	4.1000	-
Oct 25, 2024	4.1800	4.1800	4.1800	4.1800	4.1800	-
Oct 24, 2024	4.2000	4.2000	4.0600	4.0600	4.0600	-
Oct 23, 2024	4.2200	4.2200	4.0400	4.0400	4.0400	-
Oct 22, 2024	4.4800	4.4800	4.2600	4.2600	4.2600	-
Oct 21, 2024	4.4800	4.4800	4.4800	4.4800	4.4800	-
Oct 18, 2024	4.4800	4.4800	4.4800	4.4800	4.4800	-
Oct 17, 2024	4.4800	4.4800	4.4800	4.4800	4.4800	-
Oct 16, 2024	4.3200	4.3200	4.3200	4.3200	4.3200	-
Oct 15, 2024	4.2200	4.2200	4.2200	4.2200	4.2200	-
Oct 14, 2024	4.2000	4.2000	4.2000	4.2000	4.2000	-
Oct 11, 2024	4.1200	4.1200	4.1200	4.1200	4.1200	-
Oct 10, 2024	4.0200	4.0200	4.0200	4.0200	4.0200	-
Oct 9, 2024	4.0800	4.0800	4.0800	4.0800	4.0800	-
Oct 8, 2024	4.0800	4.0800	4.0800	4.0800	4.0800	-
Oct 7, 2024	4.2000	4.2000	4.2000	4.2000	4.2000	-
Oct 4, 2024	3.9800	3.9800	3.9800	3.9800	3.9800	-
Oct 3, 2024	3.9800	3.9800	3.9800	3.9800	3.9800	-
Oct 2, 2024	4.0200	4.0200	4.0200	4.0200	4.0200	-
Oct 1, 2024	4.0000	4.0000	4.0000	4.0000	4.0000	-
Sep 30, 2024	4.0600	4.0600	4.0600	4.0600	4.0600	-
Sep 27, 2024	4.0200	4.0200	3.8800	3.8800	3.8800	-
Sep 26, 2024	4.0000	4.0000	4.0000	4.0000	4.0000	-
Sep 25, 2024	3.9800	3.9800	3.9800	3.9800	3.9800	-
Sep 24, 2024	3.9800	3.9800	3.9800	3.9800	3.9800	-
Sep 23, 2024	3.9600	3.9600	3.9600	3.9600	3.9600	-
Sep 20, 2024	3.9400	3.9400	3.8200	3.8200	3.8200	-
Sep 19, 2024	3.9400	3.9400	3.9400	3.9400	3.9400	-
Sep 18, 2024	3.9200	3.9200	3.9200	3.9200	3.9200	-
Sep 17, 2024	3.9200	3.9200	3.9200	3.9200	3.9200	-
Sep 16, 2024	3.9400	3.9400	3.7600	3.7600	3.7600	-
Sep 13, 2024	3.9400	3.9400	3.9200	3.9200	3.9200	-
Sep 12, 2024	3.9000	3.9000	3.9000	3.9000	3.9000	-
Sep 11, 2024	3.9000	3.9000	3.9000	3.9000	3.9000	-
Sep 10, 2024	3.8800	3.8800	3.8800	3.8800	3.8800	-
Sep 9, 2024	3.8600	3.8600	3.8600	3.8600	3.8600	-
Sep 6, 2024	3.9000	3.9000	3.7400	3.7400	3.7400	-
Sep 5, 2024	3.8800	3.8800	3.7200	3.7400	3.7400	-
Sep 4, 2024	3.8200	3.8200	3.8200	3.8200	3.8200	-
Sep 3, 2024	3.8200	3.8200	3.8200	3.8200	3.8200	-
Sep 2, 2024	3.8200	3.8200	3.8200	3.8200	3.8200	-
Aug 30, 2024	3.8400	3.8400	3.8400	3.8400	3.8400	-
Aug 29, 2024	3.8400	3.8400	3.8400	3.8400	3.8400	-
Aug 28, 2024	3.8200	3.8200	3.6800	3.6800	3.6800	-
Aug 27, 2024	3.8000	3.8000	3.8000	3.8000	3.8000	-
Aug 26, 2024	3.8000	3.8000	3.8000	3.8000	3.8000	-
Aug 23, 2024	3.7800	3.7800	3.7800	3.7800	3.7800	-
Aug 22, 2024	3.7800	3.7800	3.7800	3.7800	3.7800	-
Aug 21, 2024	3.8000	3.8000	3.8000	3.8000	3.8000	-
Aug 20, 2024	3.8000	3.8000	3.8000	3.8000	3.8000	-
Aug 19, 2024	3.7400	3.7400	3.7400	3.7400	3.7400	-
Aug 16, 2024	3.2600	3.3200	3.2600	3.3200	3.3200	-
Aug 15, 2024	0.1133 Dividend
Aug 15, 2024	3.2800	3.2800	3.2800	3.2800	3.2800	-
Aug 14, 2024	3.2600	3.2600	3.2600	3.2600	-0.7400	-
Aug 13, 2024	3.1800	3.1800	3.1800	3.1800	-0.7218	-
Aug 12, 2024	3.1800	3.1800	3.1800	3.1800	-0.7218	-
Aug 9, 2024	3.1800	3.1800	3.1800	3.1800	-0.7218	-
Aug 8, 2024	3.1600	3.1600	3.1600	3.1600	-0.7173	-
Aug 7, 2024	3.1200	3.1200	3.1200	3.1200	-0.7082	-
Aug 6, 2024	3.1000	3.1000	3.1000	3.1000	-0.7037	-
Aug 5, 2024	3.1000	3.1000	3.1000	3.1000	-0.7037	-
Aug 2, 2024	3.1800	3.1800	3.1800	3.1800	-0.7218	-
Aug 1, 2024	3.2400	3.2400	3.2000	3.2000	-0.7264	-
Jul 31, 2024	3.1000	3.1000	3.1000	3.1000	-0.7037	-
Jul 30, 2024	3.1000	3.1000	3.1000	3.1000	-0.7037	-
Jul 29, 2024	3.1000	3.1000	3.1000	3.1000	-0.7037	-
Jul 26, 2024	3.0800	3.0800	3.0800	3.0800	-0.6991	-
Jul 25, 2024	3.0200	3.0200	3.0200	3.0200	-0.6855	-
Jul 24, 2024	3.0200	3.0400	3.0200	3.0400	-0.6901	-
Jul 23, 2024	3.0000	3.0000	3.0000	3.0000	-0.6810	-
Jul 22, 2024	2.9800	2.9800	2.9800	2.9800	-0.6764	-
Jul 19, 2024	3.0200	3.0200	2.8400	2.8400	-0.6447	-
Jul 18, 2024	3.0400	3.0400	3.0400	3.0400	-0.6901	-
Jul 17, 2024	3.0600	3.0600	3.0600	3.0600	-0.6946	-
Jul 16, 2024	3.0600	3.0800	3.0600	3.0800	-0.6991	-
Jul 15, 2024	3.0600	3.0600	3.0600	3.0600	-0.6946	-
Jul 12, 2024	3.0800	3.0800	3.0800	3.0800	-0.6991	-
Jul 11, 2024	3.0200	3.0200	3.0200	3.0200	-0.6855	-
Jul 10, 2024	3.0200	3.0200	3.0200	3.0200	-0.6855	-
Jul 9, 2024	3.0200	3.0200	3.0200	3.0200	-0.6855	-
Jul 8, 2024	2.9400	2.9400	2.9400	2.9400	-0.6674	-
Jul 5, 2024	2.9400	2.9400	2.7800	2.8000	-0.6356	-
Jul 4, 2024	2.9400	2.9400	2.9400	2.9400	-0.6674	-
Jul 3, 2024	2.9200	2.9200	2.9200	2.9200	-0.6628	-
Jul 2, 2024	2.9200	2.9200	2.9200	2.9200	-0.6628	-
Jul 1, 2024	2.9000	2.9000	2.9000	2.9000	-0.6583	-
Jun 28, 2024	2.9200	2.9200	2.9200	2.9200	-0.6628	-
Jun 27, 2024	2.9000	2.9000	2.9000	2.9000	-0.6583	-
Jun 26, 2024	2.9200	2.9200	2.9200	2.9200	-0.6628	-
Jun 25, 2024	2.9400	2.9400	2.9400	2.9400	-0.6674	-
Jun 24, 2024	2.9400	2.9400	2.9400	2.9400	-0.6674	-
Jun 21, 2024	2.9000	2.9400	2.9000	2.9400	-0.6674	-
Jun 20, 2024	2.8800	2.8800	2.8800	2.8800	-0.6537	-
Jun 19, 2024	2.9000	2.9000	2.8800	2.8800	-0.6537	-
Jun 18, 2024	2.9000	2.9200	2.9000	2.9200	-0.6628	-
Jun 17, 2024	2.8800	2.9200	2.8800	2.9200	-0.6628	-
Jun 14, 2024	2.9400	2.9400	2.9400	2.9400	-0.6674	-
Jun 13, 2024	2.9400	2.9400	2.9400	2.9400	-0.6674	-
Jun 12, 2024	2.9400	2.9400	2.9400	2.9400	-0.6674	-
Jun 11, 2024	2.9400	2.9600	2.9400	2.9600	-0.6719	-
Jun 10, 2024	2.9400	2.9600	2.9400	2.9600	-0.6719	-
Jun 7, 2024	2.9800	2.9800	2.8000	2.8000	-0.6356	-
Jun 6, 2024	2.9600	2.9600	2.9600	2.9600	-0.6719	-
Jun 5, 2024	2.9600	2.9600	2.8000	2.8000	-0.6356	-
Jun 4, 2024	2.9400	2.9400	2.9400	2.9400	-0.6674	-
Jun 3, 2024	2.9400	2.9400	2.9400	2.9400	-0.6674	-
May 31, 2024	3.0000	3.0000	3.0000	3.0000	-0.6810	-
May 30, 2024	3.0400	3.0400	3.0200	3.0200	-0.6855	-
May 29, 2024	3.1000	3.1000	3.1000	3.1000	-0.7037	-
May 28, 2024	3.1000	3.1000	3.1000	3.1000	-0.7037	-
May 27, 2024	3.1400	3.1400	3.1400	3.1400	-0.7128	-
May 24, 2024	3.1200	3.1200	3.1200	3.1200	-0.7082	-
May 23, 2024	3.1200	3.1400	3.1200	3.1400	-0.7128	-
May 22, 2024	3.1400	3.1400	3.1400	3.1400	-0.7128	-
May 21, 2024	3.1600	3.1600	3.1600	3.1600	-0.7173	-
May 20, 2024	3.2000	3.2000	3.2000	3.2000	-0.7264	-
May 17, 2024	3.1800	3.1800	3.1800	3.1800	-0.7218	-
May 16, 2024	3.1800	3.1800	3.1800	3.1800	-0.7218	-
May 15, 2024	3.1600	3.1600	3.1600	3.1600	-0.7173	-
May 14, 2024	3.1400	3.1400	3.1400	3.1400	-0.7128	-
May 13, 2024	3.1400	3.1400	3.1200	3.1200	-0.7082	-
May 10, 2024	3.1200	3.1200	3.1200	3.1200	-0.7082	-
May 9, 2024	3.1200	3.1200	3.1200	3.1200	-0.7082	-
May 8, 2024	3.1200	3.1200	3.1200	3.1200	-0.7082	-
May 7, 2024	3.1400	3.1400	3.1400	3.1400	-0.7128	-
May 6, 2024	3.1200	3.1200	3.1200	3.1200	-0.7082	-
May 3, 2024	3.1400	3.1400	3.1200	3.1200	-0.7082	-
May 2, 2024	3.1600	3.1600	3.1600	3.1600	-0.7173	-
Apr 30, 2024	3.1200	3.1200	3.1200	3.1200	-0.7082	-
Apr 29, 2024	3.0400	3.0400	3.0400	3.0400	-0.6901	-
Apr 26, 2024	3.0400	3.0400	3.0400	3.0400	-0.6901	-
Apr 25, 2024	3.0400	3.0400	3.0400	3.0400	-0.6901	-
Apr 24, 2024	3.0800	3.0800	3.0800	3.0800	-0.6991	-
Apr 23, 2024	3.0800	3.0800	3.0800	3.0800	-0.6991	-
Apr 22, 2024	3.1000	3.1000	3.1000	3.1000	-0.7037	-
Apr 19, 2024	3.1400	3.1400	3.1400	3.1400	-0.7128	-
Apr 18, 2024	3.1400	3.1400	3.1400	3.1400	-0.7128	-
Apr 17, 2024	3.1400	3.1400	3.1400	3.1400	-0.7128	-
Apr 16, 2024	3.2000	3.2000	3.0400	3.0400	-0.6901	-
Apr 15, 2024	3.1800	3.1800	3.0200	3.0200	-0.6855	-
Apr 12, 2024	3.1800	3.1800	3.1800	3.1800	-0.7218	-
Apr 11, 2024	3.1600	3.1600	3.1600	3.1600	-0.7173	-
Apr 10, 2024	3.1800	3.1800	3.1800	3.1800	-0.7218	-
Apr 9, 2024	3.1000	3.1000	3.1000	3.1000	-0.7037	-
Apr 8, 2024	3.0800	3.0800	3.0800	3.0800	-0.6991	-
Apr 5, 2024	3.0800	3.0800	2.9200	2.9200	-0.6628	-
Apr 4, 2024	3.0800	3.0800	2.9200	2.9200	-0.6628	-
Apr 3, 2024	3.1400	3.1400	3.1400	3.1400	-0.7128	-
Apr 2, 2024	3.1800	3.1800	3.0200	3.0200	-0.6855	-
Mar 28, 2024	3.2000	3.2000	3.0600	3.0600	-0.6946	-
Mar 27, 2024	3.2000	3.2000	3.2000	3.2000	-0.7264	-
Mar 26, 2024	3.1600	3.1600	3.1600	3.1600	-0.7173	-
Mar 25, 2024	3.1800	3.1800	3.1800	3.1800	-0.7218	-
Mar 22, 2024	3.1800	3.1800	3.0000	3.0000	-0.6810	-
Mar 21, 2024	3.1800	3.1800	3.0200	3.0200	-0.6855	-
Mar 20, 2024	3.2600	3.2600	3.2600	3.2600	-0.7400	-
Mar 19, 2024	3.2800	3.2800	3.2800	3.2800	-0.7445	-
Mar 18, 2024	3.2800	3.2800	3.1400	3.1400	-0.7128	-
Mar 15, 2024	3.2800	3.2800	3.1200	3.1200	-0.7082	-
Mar 14, 2024	3.2600	3.2600	3.2600	3.2600	-0.7400	-
Mar 13, 2024	3.3000	3.3000	3.3000	3.3000	-0.7491	-
Mar 12, 2024	3.2400	3.2400	3.2400	3.2400	-0.7355	-
Mar 11, 2024	3.2600	3.2600	3.2600	3.2600	-0.7400	-
Mar 8, 2024	3.2400	3.2400	3.2400	3.2400	-0.7355	-
Mar 7, 2024	3.2400	3.2400	3.2400	3.2400	-0.7355	-
Mar 6, 2024	3.2200	3.2200	3.0600	3.0600	-0.6946	-
Mar 5, 2024	3.1000	3.1000	3.0200	3.0200	-0.6855	-
Mar 4, 2024	3.1200	3.1200	2.9600	2.9600	-0.6719	-
Mar 1, 2024	3.1000	3.1000	3.1000	3.1000	-0.7037	-
Feb 29, 2024	3.1200	3.1200	3.1200	3.1200	-0.7082	-
Feb 28, 2024	3.0600	3.0600	3.0600	3.0600	-0.6946	-
Feb 27, 2024	3.0600	3.0600	3.0600	3.0600	-0.6946	-
Feb 26, 2024	3.0800	3.0800	3.0800	3.0800	-0.6991	-
Feb 23, 2024	3.0800	3.0800	3.0800	3.0800	-0.6991	-
Feb 22, 2024	0.1983 Dividend
Feb 22, 2024	3.0800	3.0800	3.0800	3.0800	-0.6991	-
Feb 21, 2024	3.3200	3.3200	3.1800	3.1800	0.8671	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Siam City Cement Public Company Limited (RY5.SG)