Alucon Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-28	179.50	179.50	179.50	179.50	154.25	201
2023-12-27	178.50	178.50	178.50	178.50	153.39	100
2023-12-26	179.50	179.50	179.50	179.50	154.25	101
2023-12-25	176.00	178.00	176.00	178.00	152.96	301
2023-12-22	178.50	178.50	178.00	178.00	152.96	1,520
2023-12-21	178.50	178.50	178.50	178.50	153.39	600
2023-12-15	179.50	179.50	178.50	178.50	153.39	302
2023-12-13	179.50	179.50	179.50	179.50	154.25	111
2023-12-12	179.00	179.00	179.00	179.00	153.82	100
2023-12-07	178.50	178.50	178.50	178.50	153.39	5,306
2023-12-06	177.00	178.50	177.00	178.50	153.39	2,701
2023-11-29	178.50	178.50	178.50	178.50	153.39	201
2023-11-28	175.00	175.00	175.00	175.00	150.38	200
2023-11-27	179.00	179.50	174.00	174.00	149.52	1,210
2023-11-21	178.50	178.50	178.00	178.00	152.96	726
2023-11-17	179.00	179.00	179.00	179.00	153.82	305
2023-11-16	178.00	178.00	178.00	178.00	152.96	1,001
2023-11-13	175.00	177.50	174.00	177.50	152.53	316
2023-11-10	176.00	176.00	175.00	175.00	150.38	400
2023-11-09	176.00	176.50	175.00	175.00	150.38	600
2023-11-03	175.00	176.00	173.50	176.00	151.24	2,200
2023-11-01	176.00	176.00	176.00	176.00	151.24	200
2023-10-31	178.00	178.00	176.00	176.00	151.24	400
2023-10-30	177.50	177.50	177.00	177.50	152.53	2,410
2023-10-27	178.00	178.00	178.00	178.00	152.96	200
2023-10-26	176.00	178.50	176.00	178.50	153.39	302
2023-10-25	177.00	177.00	177.00	177.00	152.10	200
2023-10-24	176.50	176.50	176.50	176.50	151.67	400
2023-10-20	177.00	177.00	177.00	177.00	152.10	600
2023-10-17	178.00	178.00	178.00	178.00	152.96	1,000
2023-10-16	178.50	178.50	178.50	178.50	153.39	400
2023-10-12	179.00	180.00	179.00	180.00	154.68	600
2023-10-11	180.00	180.00	179.00	179.00	153.82	604
2023-10-10	179.00	179.00	179.00	179.00	153.82	400
2023-10-09	179.50	179.50	179.50	179.50	154.25	700
2023-10-06	180.00	180.00	180.00	180.00	154.68	101
2023-10-02	180.00	180.00	180.00	180.00	154.68	200
2023-09-29	180.00	180.00	180.00	180.00	154.68	300
2023-09-28	180.00	180.00	180.00	180.00	154.68	200
2023-09-26	180.00	180.00	179.00	179.00	153.82	500
2023-09-25	180.00	180.00	180.00	180.00	154.68	200
2023-09-22	180.00	180.00	180.00	180.00	154.68	100
2023-09-20	182.00	182.00	182.00	182.00	156.40	500
2023-09-19	182.00	182.00	182.00	182.00	156.40	807
2023-09-18	179.50	180.00	179.00	180.00	154.68	1,503
2023-09-13	180.00	180.50	180.00	180.50	155.11	220
2023-09-11	179.50	179.50	179.50	179.50	154.25	100
2023-09-08	180.50	182.00	180.00	180.00	154.68	1,700
2023-09-07	182.00	182.00	179.50	179.50	154.25	1,500
2023-09-05	182.00	182.00	182.00	182.00	156.40	400
2023-09-04	180.50	180.50	180.50	180.50	155.11	115
2023-09-01	180.00	180.00	180.00	180.00	154.68	312
2023-08-31	180.00	180.00	180.00	180.00	154.68	101
2023-08-30	180.00	180.00	180.00	180.00	154.68	510
2023-08-29	179.50	179.50	179.50	179.50	154.25	401
2023-08-28	180.00	180.00	180.00	180.00	154.68	306
2023-08-25	179.50	179.50	179.00	179.50	154.25	421
2023-08-24	180.50	181.00	180.50	180.50	155.11	304
2023-08-22	176.00	176.00	176.00	176.00	151.24	120
2023-08-21	180.00	181.00	180.00	181.00	155.54	400

← NewerPage 11 of 18 · 1,025 trading daysOlder →

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.