Alucon Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-20	192.00	192.00	191.00	191.00	162.13	1,304
2023-04-19	190.50	192.50	190.50	191.50	162.55	1,925
2023-04-17	189.00	189.00	189.00	189.00	160.43	103
2023-04-11	189.00	189.00	189.00	189.00	160.43	800
2023-04-10	186.00	188.00	186.00	188.00	159.58	504
2023-04-07	185.50	185.50	185.50	185.50	157.46	104
2023-04-05	189.50	189.50	185.00	185.00	157.03	310
2023-04-04	188.50	188.50	187.50	187.50	159.15	305
2023-04-03	191.00	191.00	191.00	191.00	162.13	300
2023-03-31	186.00	192.50	186.00	192.50	163.40	317
2023-03-30	185.00	185.00	185.00	185.00	157.03	102
2023-03-29	185.00	185.00	185.00	185.00	157.03	113
2023-03-28	184.00	184.50	184.00	184.50	156.61	301
2023-03-27	184.00	184.00	183.50	183.50	155.76	200
2023-03-24	185.50	185.50	184.00	184.00	156.18	620
2023-03-23	183.50	185.00	183.50	185.00	157.03	489
2023-03-22	185.00	185.00	182.00	182.00	154.49	4,300
2023-03-21	184.50	185.00	183.00	183.50	155.76	4,402
2023-03-20	191.00	191.00	183.00	183.00	155.33	11,431
2023-03-16	195.00	195.00	190.00	191.00	162.13	1,120
2023-03-14	193.00	193.00	192.50	192.50	163.40	704
2023-03-13	195.50	195.50	194.00	194.00	164.67	2,800
2023-03-10	194.00	195.50	194.00	195.50	165.94	300
2023-03-09	195.50	195.50	195.50	195.50	165.94	102
2023-03-08	195.50	196.00	195.50	196.00	166.37	2,600
2023-03-07	196.00	196.50	196.00	196.50	166.79	300
2023-03-02	193.00	197.50	193.00	196.50	166.79	2,701
2023-03-01	193.50	195.00	193.00	195.00	165.52	4,309
2023-02-28	193.00	193.50	193.00	193.00	163.82	1,200
2023-02-27	190.00	191.00	190.00	191.00	162.13	1,100
2023-02-24	190.00	190.00	190.00	190.00	161.28	1,600
2023-02-23	189.50	189.50	189.50	189.50	160.85	201
2023-02-22	189.50	190.00	189.50	190.00	161.28	200
2023-02-21	190.00	190.00	190.00	190.00	161.28	102
2023-02-16	191.00	191.00	190.50	190.50	161.70	200
2023-02-14	193.50	193.50	191.50	191.50	162.55	207
2023-02-13	193.50	193.50	193.50	193.50	164.25	3,400
2023-02-10	191.00	191.00	190.00	190.00	161.28	701
2023-02-06	191.50	196.50	191.50	195.00	165.52	1,134
2023-02-03	192.00	192.00	190.50	190.50	161.70	410
2023-02-02	188.00	191.00	188.00	190.00	161.28	5,240
2023-02-01	188.00	193.50	186.50	188.00	159.58	1,200
2023-01-31	186.00	186.00	186.00	186.00	157.88	800
2023-01-30	187.50	187.50	186.00	186.00	157.88	1,200
2023-01-27	187.00	187.00	187.00	187.00	158.73	204
2023-01-26	187.50	187.50	187.50	187.50	159.15	101
2023-01-25	188.00	189.50	188.00	188.00	159.58	600
2023-01-24	188.00	188.00	188.00	188.00	159.58	200
2023-01-23	187.00	189.00	187.00	189.00	160.43	1,001
2023-01-20	186.00	186.50	186.00	186.00	157.88	501
2023-01-19	185.50	185.50	185.50	185.50	157.46	110
2023-01-17	184.50	184.50	183.00	183.00	155.33	7,500
2023-01-16	186.50	187.00	184.00	184.00	156.18	9,301
2023-01-13	185.50	186.00	185.50	186.00	157.88	500
2023-01-11	187.00	187.00	186.00	186.00	157.88	200
2023-01-10	184.50	185.50	184.50	185.00	157.03	800
2023-01-09	185.00	185.00	185.00	185.00	157.03	900
2023-01-06	184.00	184.50	184.00	184.50	156.61	600
2023-01-05	184.00	184.50	184.00	184.00	156.18	1,707
2023-01-04	184.00	184.00	184.00	184.00	156.18	803

← NewerPage 13 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.