Alucon Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 175.00 | 178.00 | 175.00 | 178.00 | 152.96 | 307 |
| 2024-04-22 | 177.00 | 178.00 | 177.00 | 178.00 | 152.96 | 200 |
| 2024-04-19 | 177.50 | 177.50 | 177.50 | 177.50 | 152.53 | 602 |
| 2024-04-18 | 178.00 | 178.00 | 178.00 | 178.00 | 152.96 | 602 |
| 2024-04-17 | 178.00 | 178.50 | 178.00 | 178.00 | 152.96 | 401 |
| 2024-04-10 | 179.00 | 179.00 | 179.00 | 179.00 | 153.82 | 100 |
| 2024-04-09 | 178.00 | 178.00 | 178.00 | 178.00 | 152.96 | 200 |
| 2024-04-04 | 177.00 | 177.50 | 177.00 | 177.50 | 152.53 | 500 |
| 2024-04-03 | 177.50 | 177.50 | 177.50 | 177.50 | 152.53 | 100 |
| 2024-04-02 | 179.00 | 179.00 | 177.50 | 177.50 | 152.53 | 800 |
| 2024-04-01 | 176.50 | 176.50 | 176.50 | 176.50 | 151.67 | 106 |
| 2024-03-29 | 178.00 | 178.00 | 178.00 | 178.00 | 152.96 | 400 |
| 2024-03-25 | 179.00 | 179.00 | 177.50 | 177.50 | 152.53 | 701 |
| 2024-03-22 | 178.50 | 179.50 | 177.00 | 179.50 | 154.25 | 400 |
| 2024-03-21 | 179.50 | 179.50 | 179.50 | 179.50 | 154.25 | 200 |
| 2024-03-20 | 179.00 | 180.00 | 179.00 | 180.00 | 154.68 | 500 |
| 2024-03-15 | 181.00 | 181.00 | 181.00 | 181.00 | 155.54 | 150 |
| 2024-03-14 | 179.00 | 179.00 | 179.00 | 179.00 | 153.82 | 100 |
| 2024-03-12 | 174.50 | 179.00 | 174.50 | 179.00 | 153.82 | 1,306 |
| 2024-03-11 | 175.00 | 175.00 | 174.50 | 174.50 | 149.95 | 3,000 |
| 2024-03-08 | 175.50 | 175.50 | 173.50 | 175.00 | 150.38 | 1,500 |
| 2024-03-07 | 178.00 | 178.00 | 173.00 | 174.50 | 149.95 | 2,900 |
| 2024-03-06 | 182.00 | 182.00 | 170.00 | 179.00 | 153.82 | 1,808 |
| 2024-03-05 | 183.00 | 183.00 | 175.00 | 182.50 | 156.83 | 1,601 |
| 2024-02-29 | 185.50 | 185.50 | 183.50 | 183.50 | 157.69 | 900 |
| 2024-02-28 | 183.50 | 190.00 | 183.50 | 190.00 | 163.27 | 2,203 |
| 2024-02-27 | 185.00 | 189.00 | 184.50 | 184.50 | 158.55 | 2,313 |
| 2024-02-23 | 183.00 | 183.00 | 183.00 | 183.00 | 157.26 | 300 |
| 2024-02-22 | 184.00 | 188.00 | 182.00 | 188.00 | 161.55 | 900 |
| 2024-02-21 | 184.00 | 184.00 | 182.50 | 182.50 | 156.83 | 500 |
| 2024-02-20 | 183.00 | 190.00 | 182.00 | 190.00 | 163.27 | 2,100 |
| 2024-02-19 | 183.00 | 184.50 | 183.00 | 184.50 | 158.55 | 900 |
| 2024-02-16 | 182.00 | 184.50 | 182.00 | 184.50 | 158.55 | 200 |
| 2024-02-15 | 180.00 | 180.00 | 180.00 | 180.00 | 154.68 | 502 |
| 2024-02-13 | 180.00 | 180.00 | 180.00 | 180.00 | 154.68 | 500 |
| 2024-02-12 | 182.00 | 182.00 | 182.00 | 182.00 | 156.40 | 104 |
| 2024-02-09 | 180.00 | 182.00 | 180.00 | 182.00 | 156.40 | 1,100 |
| 2024-02-08 | 179.50 | 181.00 | 179.50 | 181.00 | 155.54 | 606 |
| 2024-02-07 | 183.50 | 183.50 | 179.00 | 181.00 | 155.54 | 900 |
| 2024-02-06 | 178.50 | 180.50 | 178.50 | 180.50 | 155.11 | 200 |
| 2024-02-05 | 181.00 | 181.00 | 179.00 | 179.00 | 153.82 | 1,002 |
| 2024-02-02 | 177.50 | 180.00 | 175.00 | 180.00 | 154.68 | 1,400 |
| 2024-01-31 | 179.00 | 179.00 | 177.50 | 177.50 | 152.53 | 300 |
| 2024-01-29 | 179.00 | 179.00 | 179.00 | 179.00 | 153.82 | 100 |
| 2024-01-26 | 179.00 | 179.00 | 179.00 | 179.00 | 153.82 | 1,000 |
| 2024-01-25 | 179.00 | 179.50 | 179.00 | 179.50 | 154.25 | 1,600 |
| 2024-01-24 | 180.00 | 180.00 | 180.00 | 180.00 | 154.68 | 200 |
| 2024-01-23 | 179.00 | 179.00 | 179.00 | 179.00 | 153.82 | 100 |
| 2024-01-22 | 185.00 | 185.00 | 179.00 | 179.00 | 153.82 | 400 |
| 2024-01-19 | 180.00 | 180.00 | 179.00 | 179.00 | 153.82 | 400 |
| 2024-01-18 | 180.00 | 180.00 | 180.00 | 180.00 | 154.68 | 201 |
| 2024-01-15 | 180.00 | 183.00 | 180.00 | 183.00 | 157.26 | 503 |
| 2024-01-12 | 180.00 | 180.00 | 180.00 | 180.00 | 154.68 | 102 |
| 2024-01-11 | 178.50 | 180.00 | 178.50 | 180.00 | 154.68 | 1,100 |
| 2024-01-10 | 178.00 | 178.00 | 178.00 | 178.00 | 152.96 | 100 |
| 2024-01-08 | 180.00 | 180.00 | 180.00 | 180.00 | 154.68 | 100 |
| 2024-01-05 | 177.50 | 177.50 | 177.50 | 177.50 | 152.53 | 250 |
| 2024-01-04 | 178.00 | 179.00 | 178.00 | 179.00 | 153.82 | 5,202 |
| 2024-01-03 | 179.00 | 179.00 | 179.00 | 179.00 | 153.82 | 500 |
| 2024-01-02 | 178.50 | 179.00 | 178.50 | 179.00 | 153.82 | 302 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-06 | 16.0000 THB |
| 2025-04-28 | 12.0000 THB |
| 2024-05-02 | 3.0900 THB |
| 2023-04-28 | 2.3300 THB |
| 2022-05-03 | 1.6700 THB |
| 2021-04-27 | 10.0000 THB |
| 2020-04-16 | 7.5000 THB |
| 2019-05-02 | 10.0000 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.