Alucon Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	184.00	184.00	184.00	184.00	156.18	803
2023-01-03	184.00	184.00	184.00	184.00	156.18	300
2022-12-30	184.00	184.00	184.00	184.00	156.18	300
2022-12-29	184.00	184.00	184.00	184.00	156.18	101
2022-12-27	184.00	184.00	184.00	184.00	156.18	2,101
2022-12-23	184.00	184.00	184.00	184.00	156.18	100
2022-12-22	182.50	184.00	182.00	184.00	156.18	1,100
2022-12-20	184.00	184.00	183.00	183.00	155.33	1,002
2022-12-19	183.50	184.00	183.50	184.00	156.18	605
2022-12-16	183.50	183.50	183.50	183.50	155.76	102
2022-12-15	184.00	184.00	184.00	184.00	156.18	300
2022-12-14	184.00	184.00	182.00	182.00	154.49	1,000
2022-12-09	184.00	184.50	184.00	184.00	156.18	816
2022-12-08	184.00	184.00	184.00	184.00	156.18	608
2022-12-07	184.00	184.00	183.50	183.50	155.76	754
2022-12-06	184.00	184.00	184.00	184.00	156.18	800
2022-12-02	184.00	184.00	184.00	184.00	156.18	800
2022-12-01	183.00	183.00	183.00	183.00	155.33	200
2022-11-30	184.00	184.00	183.00	183.00	155.33	800
2022-11-29	183.50	184.00	183.50	184.00	156.18	600
2022-11-28	183.00	183.00	183.00	183.00	155.33	102
2022-11-24	182.50	183.00	182.50	183.00	155.33	800
2022-11-23	184.00	184.00	184.00	184.00	156.18	400
2022-11-22	183.00	183.00	182.00	182.50	154.91	1,104
2022-11-21	183.00	184.00	183.00	183.00	155.33	700
2022-11-18	182.00	183.00	182.00	183.00	155.33	1,302
2022-11-17	184.00	184.00	183.50	183.50	155.76	800
2022-11-16	184.00	185.00	184.00	184.00	156.18	700
2022-11-15	184.00	184.00	183.50	184.00	156.18	1,000
2022-11-14	184.00	185.00	183.50	184.00	156.18	3,500
2022-11-11	184.00	184.00	184.00	184.00	156.18	400
2022-11-10	182.50	184.00	182.50	184.00	156.18	6,407
2022-11-09	184.00	184.00	184.00	184.00	156.18	1,800
2022-11-08	184.00	184.00	184.00	184.00	156.18	400
2022-11-07	185.00	185.00	184.00	184.00	156.18	1,202
2022-11-04	185.00	185.00	184.00	185.00	157.03	800
2022-11-03	185.00	185.00	185.00	185.00	157.03	100
2022-11-02	184.50	184.50	184.50	184.50	156.61	200
2022-11-01	184.00	185.00	184.00	185.00	157.03	500
2022-10-31	184.50	185.00	184.50	185.00	157.03	1,222
2022-10-28	184.00	185.00	183.00	183.00	155.33	1,000
2022-10-27	185.00	185.00	185.00	185.00	157.03	400
2022-10-26	185.00	185.00	183.50	185.00	157.03	1,700
2022-10-25	185.00	185.00	179.50	185.00	157.03	1,401
2022-10-21	185.00	185.00	185.00	185.00	157.03	700
2022-10-20	187.50	187.50	186.00	186.00	157.88	300
2022-10-18	185.50	185.50	185.50	185.50	157.46	300
2022-10-11	185.00	185.00	184.50	184.50	156.61	203
2022-10-10	179.00	179.00	179.00	179.00	151.94	104
2022-10-07	186.00	186.00	186.00	186.00	157.88	200
2022-10-05	188.00	188.00	186.00	186.00	157.88	403
2022-10-03	185.50	186.50	185.00	186.50	158.31	700
2022-09-30	187.00	187.00	187.00	187.00	158.73	400
2022-09-29	187.00	187.00	187.00	187.00	158.73	100
2022-09-28	188.00	188.00	188.00	188.00	159.58	116
2022-09-27	187.50	188.00	187.50	188.00	159.58	200
2022-09-26	186.00	186.00	185.50	185.50	157.46	900
2022-09-22	187.50	187.50	187.00	187.00	158.73	200
2022-09-19	187.50	187.50	187.50	187.50	159.15	100
2022-09-15	188.50	188.50	187.50	187.50	159.15	247

← NewerPage 14 of 18 · 1,026 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.