Alucon Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	181.00	181.00	181.00	181.00	155.54	109
2023-08-11	179.00	179.00	179.00	179.00	153.82	122
2023-08-10	181.00	181.00	181.00	181.00	155.54	105
2023-08-04	179.00	179.00	179.00	179.00	153.82	101
2023-08-03	180.50	180.50	180.00	180.00	154.68	200
2023-07-31	181.00	181.00	181.00	181.00	155.54	310
2023-07-27	179.00	180.50	179.00	180.50	155.11	204
2023-07-26	180.00	180.00	176.50	180.00	154.68	315
2023-07-25	180.00	180.00	180.00	180.00	154.68	416
2023-07-24	181.00	181.00	181.00	181.00	155.54	106
2023-07-19	181.00	181.00	181.00	181.00	155.54	103
2023-07-14	180.00	180.00	180.00	180.00	154.68	308
2023-07-12	179.50	179.50	179.50	179.50	154.25	101
2023-07-11	177.50	177.50	177.50	177.50	152.53	101
2023-07-10	182.00	182.00	182.00	182.00	156.40	518
2023-07-07	180.00	180.00	178.50	178.50	153.39	1,010
2023-07-06	180.50	180.50	177.50	178.00	152.96	702
2023-07-05	179.50	180.00	179.50	180.00	154.68	209
2023-07-04	180.00	180.00	180.00	180.00	154.68	100
2023-07-03	176.00	176.00	176.00	176.00	151.24	207
2023-06-30	176.00	176.50	176.00	176.00	151.24	400
2023-06-28	178.00	178.00	177.00	177.00	152.10	3,550
2023-06-27	178.00	178.00	178.00	178.00	152.96	4,312
2023-06-26	178.00	178.00	178.00	178.00	152.96	331
2023-06-23	179.50	179.50	179.50	179.50	154.25	100
2023-06-22	180.00	180.00	180.00	180.00	154.68	144
2023-06-21	179.00	179.00	178.50	179.00	153.82	600
2023-06-20	180.00	180.00	179.50	180.00	154.68	2,700
2023-06-19	179.00	180.00	179.00	180.00	154.68	201
2023-06-14	180.00	180.00	179.50	179.50	154.25	1,344
2023-06-13	181.00	181.00	180.00	180.00	154.68	1,501
2023-06-12	184.00	184.00	184.00	184.00	158.12	100
2023-06-08	180.50	180.50	180.00	180.00	154.68	604
2023-06-07	180.00	180.50	179.50	180.00	154.68	1,100
2023-06-06	184.50	184.50	184.00	184.00	158.12	301
2023-06-01	182.00	182.00	182.00	182.00	156.40	100
2023-05-31	181.00	183.00	181.00	181.00	155.54	500
2023-05-29	181.50	181.50	180.50	181.00	155.54	485
2023-05-26	180.00	183.00	180.00	183.00	157.26	1,242
2023-05-25	181.00	182.00	180.00	180.00	154.68	400
2023-05-23	182.00	182.00	182.00	182.00	156.40	1,100
2023-05-22	181.00	182.00	181.00	182.00	156.40	200
2023-05-19	180.00	180.00	179.00	179.50	154.25	1,510
2023-05-18	182.00	182.00	180.00	180.00	154.68	300
2023-05-17	182.00	182.00	182.00	182.00	156.40	100
2023-05-16	182.50	182.50	182.50	182.50	156.83	100
2023-05-15	182.50	183.00	178.00	181.00	155.54	1,905
2023-05-12	183.00	183.50	182.00	182.50	156.83	506
2023-05-11	181.00	183.00	181.00	181.00	155.54	1,000
2023-05-10	182.00	182.00	182.00	182.00	156.40	500
2023-05-09	180.00	181.00	180.00	181.00	155.54	300
2023-05-08	182.50	182.50	182.50	182.50	156.83	400
2023-05-03	181.00	182.50	180.50	182.50	156.83	1,900
2023-05-02	182.50	182.50	180.00	181.50	155.97	1,500
2023-04-28	182.50	184.00	182.00	182.50	156.83	3,526
2023-04-27	190.50	192.00	190.50	190.50	161.70	3,507
2023-04-26	188.50	191.00	188.50	190.50	161.70	1,505
2023-04-25	191.50	191.50	188.50	188.50	160.00	2,402
2023-04-24	192.00	192.00	192.00	192.00	162.97	410
2023-04-21	192.00	192.50	191.50	191.50	162.55	903

← NewerPage 12 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.