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

The Siam Cement Public Company Limited (TCM.F)

Compare
3.2800
-0.1600
(-4.65%)
As of 9:15:01 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20253.28003.28003.28003.28003.2800-
Apr 3, 2025 0.0677 Dividend
Apr 3, 20253.44003.46003.44003.44003.4400-
Apr 2, 20253.58003.60003.48003.48003.4057-
Apr 1, 20253.70003.70003.42003.42003.3469-
Mar 31, 20253.70003.70003.68003.68003.6014-
Mar 28, 20253.70003.70003.70003.70003.6210-
Mar 27, 20253.76003.82003.74003.82003.7384-
Mar 26, 20253.80003.80003.76003.76003.6797-
Mar 25, 20253.80003.80003.78003.78003.6993-
Mar 24, 20253.98004.00003.98004.00003.9146-
Mar 21, 20253.96003.98003.92003.92003.8363-
Mar 20, 20254.04004.04004.00004.00003.9146-
Mar 19, 20254.06004.06004.04004.06003.9733-
Mar 18, 20253.82003.88003.80003.88003.7971-
Mar 17, 20254.00004.02003.98003.98003.8950-
Mar 14, 20253.94004.02003.94004.02003.9341-
Mar 13, 20253.64003.68003.48003.48003.4057-
Mar 12, 20253.58003.62003.58003.62003.5427-
Mar 11, 20253.38003.58003.38003.58003.5035-
Mar 10, 20253.42003.42003.38003.38003.3078-
Mar 7, 20253.54003.62003.52003.56003.4840-
Mar 6, 20253.58003.58003.50003.50003.4252-
Mar 5, 20253.48003.56003.48003.54003.4644-
Mar 4, 20253.24003.32003.20003.20003.1316-
Mar 3, 20253.26003.26003.20003.20003.1316-
Feb 28, 20253.06003.16003.04003.04002.9751-
Feb 27, 20253.06003.06003.04003.04002.9751-
Feb 26, 20253.32003.32003.32003.32003.2491-
Feb 25, 20253.40003.40003.34003.34003.2687-
Feb 24, 20253.46003.46003.42003.46003.3861-
Feb 21, 20253.46003.46003.44003.44003.3665-
Feb 20, 20253.52003.52003.50003.50003.4252-
Feb 19, 20253.58003.60003.58003.58003.5035-
Feb 18, 20253.60003.62003.60003.62003.5427-
Feb 17, 20253.60003.62003.60003.62003.5427-
Feb 14, 20253.58003.58003.52003.52003.4448-
Feb 13, 20253.54003.54003.52003.52003.4448-
Feb 12, 20253.56003.56003.56003.56003.4840-
Feb 11, 20253.60003.60003.58003.58003.5035-
Feb 10, 20253.52003.56003.52003.56003.4840-
Feb 7, 20253.56003.66003.56003.66003.5818-
Feb 6, 20253.60003.60003.48003.48003.4057-
Feb 5, 20253.68003.68003.56003.56003.4840-
Feb 4, 20253.64003.64003.52003.52003.4448-
Feb 3, 20253.70003.70003.62003.62003.5427-
Jan 31, 20253.82003.82003.70003.70003.6210-
Jan 30, 20253.86003.86003.74003.74003.6601-
Jan 29, 20253.78003.78003.66003.66003.5818-
Jan 28, 20253.74003.74003.62003.62003.5427-
Jan 27, 20253.74003.74003.64003.64003.5622-
Jan 24, 20253.78003.78003.70003.70003.6210-
Jan 23, 20253.70003.70003.62003.62003.5427-
Jan 22, 20253.78003.78003.68003.68003.6014-
Jan 21, 20253.86003.86003.70003.70003.6210-
Jan 20, 20253.74003.74003.66003.66003.5818-
Jan 17, 20253.80003.80003.68003.68003.6014-
Jan 16, 20253.80003.80003.68003.68003.6014-
Jan 15, 20253.78003.80003.70003.70003.6210-
Jan 14, 20253.70003.70003.54003.54003.4644-
Jan 13, 20253.70003.70003.54003.54003.4644-
Jan 10, 20253.72003.72003.60003.60003.5231-
Jan 9, 20253.78003.78003.62003.62003.5427-
Jan 8, 20253.84003.86003.78003.78003.6993-
Jan 7, 20253.94003.96003.88003.88003.7971-
Jan 6, 20253.92003.92003.76003.76003.6797-
Jan 3, 20253.98003.98003.92003.92003.8363-
Jan 2, 20253.98004.00003.98004.00003.9146-
Dec 30, 20244.02004.02004.02004.02003.9341-
Dec 27, 20244.06004.06004.00004.00003.9146-
Dec 23, 20243.92003.96003.92003.94003.8558-
Dec 20, 20243.88003.88003.82003.82003.7384-
Dec 19, 20243.92003.92003.88003.88003.7971-
Dec 18, 20243.90003.92003.90003.90003.8167-
Dec 17, 20243.98003.98003.90003.90003.8167-
Dec 16, 20244.06004.10004.06004.08003.9929-
Dec 13, 20244.14004.14004.08004.08003.9929-
Dec 12, 20244.16004.20004.16004.16004.0711-
Dec 11, 20244.24004.24004.08004.08003.9929-
Dec 10, 20244.24004.24004.24004.24004.1494-
Dec 9, 20244.24004.24004.24004.24004.1494-
Dec 6, 20244.34004.34004.30004.30004.2082-
Dec 5, 20244.32004.32004.28004.28004.1886-
Dec 4, 20244.32004.34004.30004.30004.2082-
Dec 3, 20244.32004.34004.30004.30004.2082-
Dec 2, 20244.28004.28004.24004.24004.1494-
Nov 29, 20244.32004.32004.30004.30004.2082-
Nov 28, 20244.32004.32004.28004.30004.2082-
Nov 27, 20244.38004.38004.36004.36004.2669-
Nov 26, 20244.42004.42004.42004.42004.3256-
Nov 25, 20244.50004.54004.46004.48004.3843-
Nov 22, 20244.54004.54004.50004.50004.4039-
Nov 21, 20244.54004.60004.54004.54004.4430-
Nov 20, 20244.46004.46004.44004.44004.3452-
Nov 19, 20244.64004.64004.60004.60004.5017-
Nov 18, 20244.46004.46004.44004.44004.3452-
Nov 15, 20244.32004.34004.30004.30004.2082-
Nov 14, 20244.54004.54004.48004.48004.3843-
Nov 13, 20244.54004.54004.48004.48004.3843-
Nov 12, 20244.54004.54004.50004.50004.4039-
Nov 11, 20244.64004.64004.54004.54004.4430-
Nov 8, 20244.64004.64004.54004.54004.4430-
Nov 7, 20244.64004.68004.64004.64004.5409-
Nov 6, 20244.72004.72004.64004.64004.5409-
Nov 5, 20244.82004.86004.82004.82004.7170-
Nov 4, 20244.90004.90004.90004.90004.7953-
Nov 1, 20244.86004.90004.82004.82004.7170-
Oct 31, 20244.90004.96004.86004.86004.7562-
Oct 30, 20244.82004.82004.78004.78004.6779-
Oct 29, 20244.86004.86004.86004.86004.7562-
Oct 28, 20244.86004.86004.78004.78004.6779-
Oct 25, 20244.72004.72004.72004.72004.6192-
Oct 24, 20244.90004.90004.86004.86004.7562-
Oct 23, 20244.90004.90004.90004.90004.7953-
Oct 22, 20245.00005.00004.90004.90004.7953-
Oct 21, 20245.00005.00004.96004.96004.8541-
Oct 18, 20245.00005.10005.00005.10004.9911-
Oct 17, 20245.10005.10005.00005.00004.8932-
Oct 16, 20245.10005.15005.10005.10004.9911-
Oct 15, 20245.15005.15005.05005.05004.9421-
Oct 14, 20245.35005.35005.30005.30005.1868-
Oct 11, 20245.50005.50005.35005.35005.2357-
Oct 10, 20245.65005.65005.65005.65005.5293-
Oct 9, 20245.70005.75005.65005.65005.5293-
Oct 8, 20245.65005.70005.65005.65005.5293-
Oct 7, 20245.70005.75005.70005.75005.6272-
Oct 4, 20245.70005.75005.70005.70005.5782-
Oct 3, 20245.80005.80005.75005.75005.6272-
Oct 2, 20245.70005.80005.70005.80005.6761-
Oct 1, 20245.80005.80005.80005.80005.6761-
Sep 30, 20245.85005.85005.75005.75005.6272-
Sep 27, 20245.80005.80005.75005.75005.6272-
Sep 26, 20245.65005.65005.65005.65005.5293-
Sep 25, 20245.75005.80005.75005.75005.6272-
Sep 24, 20245.40005.65005.40005.65005.5293-
Sep 23, 20245.40005.40005.40005.40005.2847-
Sep 20, 20245.65005.65005.55005.55005.4315-
Sep 19, 20245.60005.60005.60005.60005.4804-
Sep 18, 20245.55005.55005.55005.55005.4315-
Sep 17, 20245.65005.65005.60005.60005.4804-
Sep 16, 20245.65005.75005.65005.75005.6272-
Sep 13, 20245.65005.65005.60005.60005.4804-
Sep 12, 20245.55005.55005.50005.50005.3825-
Sep 11, 20245.55005.55005.50005.55005.4315-
Sep 10, 20245.65005.65005.65005.65005.5293-
Sep 9, 20245.65005.65005.65005.65005.5293-
Sep 6, 20245.65005.70005.65005.70005.5782-
Sep 5, 20245.40005.50005.40005.50005.3825-
Sep 4, 20245.15005.20005.15005.15005.0400-
Sep 3, 20245.15005.15005.15005.15005.0400-
Sep 2, 20245.20005.20005.20005.20005.0889-
Aug 30, 20245.10005.10005.05005.05004.9421-
Aug 29, 20245.10005.10005.05005.05004.9421-
Aug 28, 20245.00005.00005.00005.00004.8932-
Aug 27, 20245.00005.00004.96004.96004.8541-
Aug 26, 20244.90005.00004.86004.96004.8541-
Aug 23, 20244.72004.78004.72004.72004.6192-
Aug 22, 20244.68004.68004.64004.64004.5409-
Aug 21, 20244.68004.68004.64004.68004.5800-
Aug 20, 20244.64004.64004.60004.60004.5017-
Aug 19, 20244.64004.68004.64004.64004.5409-
Aug 16, 20244.42004.54004.42004.54004.4430-
Aug 15, 20244.34004.34004.32004.32004.2277-
Aug 14, 20244.38004.42004.26004.26004.1690-
Aug 13, 20244.42004.42004.38004.40004.3060-
Aug 12, 20244.34004.34004.32004.32004.2277-
Aug 9, 20244.38004.38004.32004.32004.2277-
Aug 8, 2024 0.0668 Dividend
Aug 8, 20244.38004.38004.38004.38004.2864-
Aug 7, 20244.38004.42004.36004.36004.1950-
Aug 6, 20244.54004.54004.40004.40004.2335-
Aug 5, 20244.64004.64004.40004.40004.2335-
Aug 2, 20244.86004.86004.68004.68004.5029-
Aug 1, 20244.96004.96004.90004.90004.7146-
Jul 31, 20244.90004.96004.86004.86004.6761-
Jul 30, 20244.82004.86004.82004.82004.6376-
Jul 29, 20244.96005.00004.96005.00004.8108-
Jul 26, 20244.96004.96004.90004.90004.7146-
Jul 25, 20244.86004.90004.86004.86004.6761-
Jul 24, 20244.90004.96004.86004.86004.6761-
Jul 23, 20244.86004.90004.86004.90004.7146-
Jul 22, 20244.90004.90004.90004.90004.7146-
Jul 19, 20244.96004.96004.90004.90004.7146-
Jul 18, 20244.90004.90004.86004.90004.7146-
Jul 17, 20244.90004.90004.86004.86004.6761-
Jul 16, 20244.90004.90004.86004.86004.6761-
Jul 15, 20244.96004.96004.90004.90004.7146-
Jul 12, 20245.05005.05004.96004.96004.7723-
Jul 11, 20245.05005.05005.05005.05004.8589-
Jul 10, 20245.00005.00005.00005.00004.8108-
Jul 9, 20245.00005.05005.00005.00004.8108-
Jul 8, 20245.05005.05005.00005.00004.8108-
Jul 5, 20244.96004.96004.90004.90004.7146-
Jul 4, 20244.90004.90004.86004.86004.6761-
Jul 3, 20244.86004.86004.86004.86004.6761-
Jul 2, 20244.90004.90004.86004.86004.6761-
Jul 1, 20244.90004.90004.90004.90004.7146-
Jun 28, 20244.86004.90004.86004.90004.7146-
Jun 27, 20244.86004.86004.82004.82004.6376-
Jun 26, 20244.68004.96004.68004.96004.7723-
Jun 25, 20244.64004.64004.64004.64004.4644-
Jun 24, 20244.64004.64004.64004.64004.4644-
Jun 21, 20244.64004.64004.64004.64004.4644-
Jun 20, 20244.54004.54004.54004.54004.3682-
Jun 19, 20244.64004.64004.60004.64004.4644-
Jun 18, 20244.68004.68004.68004.68004.5029-
Jun 17, 20244.64004.64004.64004.64004.4644-
Jun 14, 20244.68004.68004.64004.68004.5029-
Jun 13, 20244.68004.68004.68004.68004.5029-
Jun 12, 20244.78004.78004.72004.78004.5991-
Jun 11, 20244.82004.82004.82004.82004.6376-
Jun 10, 20244.78004.78004.72004.78004.5991-
Jun 7, 20244.86004.86004.82004.82004.6376-
Jun 6, 20244.86004.86004.82004.82004.6376-
Jun 5, 20244.86004.90004.86004.90004.7146-
Jun 4, 20244.86004.86004.86004.86004.6761-
Jun 3, 20244.82004.86004.82004.86004.6761-
May 31, 20244.90004.90004.82004.86004.6761-
May 30, 20244.82004.90004.82004.90004.7146-
May 29, 20244.96004.96004.86004.86004.6761-
May 28, 20245.05005.05005.05005.05004.8589-
May 27, 20245.05005.05005.05005.05004.8589-
May 24, 20245.10005.10005.05005.05004.8589-
May 23, 20245.10005.15005.10005.15004.9551-
May 22, 20245.15005.15005.15005.15004.9551-
May 21, 20245.15005.15005.10005.15004.9551-
May 20, 20245.25005.25005.20005.20005.0033-
May 17, 20245.20005.25005.20005.25005.0514-
May 16, 20245.25005.25005.20005.20005.0033-
May 15, 20245.20005.20005.20005.20005.0033-
May 14, 20245.20005.20005.20005.20005.0033-
May 13, 20245.20005.20005.20005.20005.0033-
May 10, 20245.15005.20005.15005.20005.0033-
May 9, 20245.15005.20005.15005.15004.9551-
May 8, 20245.20005.20005.15005.20005.0033-
May 7, 20245.20005.20005.20005.20005.0033-
May 6, 20245.20005.20005.20005.20005.0033-
May 3, 20245.20005.20005.20005.20005.0033-
May 2, 20245.20005.20005.15005.15004.9551-
Apr 30, 20245.20005.20005.20005.20005.0033-
Apr 29, 20245.20005.20005.20005.20005.0033-
Apr 26, 20245.15005.20005.15005.15004.9551-
Apr 25, 20245.20005.20005.15005.15004.9551-
Apr 24, 20245.20005.20005.20005.20005.0033-
Apr 23, 20245.20005.20005.20005.20005.0033-
Apr 22, 20245.10005.15005.10005.15004.9551-
Apr 19, 20245.10005.10005.10005.10004.9070-
Apr 18, 20245.25005.25005.20005.20005.0033-
Apr 17, 20245.30005.30005.30005.30005.0995-
Apr 16, 20245.55005.55005.40005.40005.1957-
Apr 15, 20245.50005.50005.50005.50005.2919-
Apr 12, 20245.55005.55005.55005.55005.3400-
Apr 11, 20245.45005.50005.45005.50005.2919-
Apr 10, 20245.45005.45005.40005.40005.1957-
Apr 9, 20245.30005.40005.30005.40005.1957-
Apr 8, 20245.25005.25005.25005.25005.0514-
Apr 5, 20245.25005.25005.25005.25005.0514-
Apr 4, 2024 0.0857 Dividend
Apr 4, 20245.20005.20005.20005.20005.0033-