Alucon Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-14 | 189.00 | 189.00 | 189.00 | 189.00 | 160.43 | 103 |
| 2022-09-13 | 189.00 | 189.50 | 189.00 | 189.00 | 160.43 | 500 |
| 2022-09-08 | 187.00 | 187.00 | 186.00 | 187.00 | 158.73 | 303 |
| 2022-09-05 | 197.00 | 198.00 | 185.50 | 185.50 | 157.46 | 700 |
| 2022-08-31 | 189.00 | 189.00 | 189.00 | 189.00 | 160.43 | 211 |
| 2022-08-30 | 188.50 | 188.50 | 188.50 | 188.50 | 160.00 | 250 |
| 2022-08-29 | 188.50 | 188.50 | 188.50 | 188.50 | 160.00 | 101 |
| 2022-08-26 | 189.00 | 189.00 | 189.00 | 189.00 | 160.43 | 500 |
| 2022-08-24 | 189.00 | 189.00 | 189.00 | 189.00 | 160.43 | 110 |
| 2022-08-19 | 188.50 | 189.50 | 188.50 | 189.50 | 160.85 | 500 |
| 2022-08-18 | 188.00 | 189.00 | 188.00 | 189.00 | 160.43 | 800 |
| 2022-08-17 | 189.00 | 189.00 | 188.00 | 188.00 | 159.58 | 501 |
| 2022-08-16 | 187.00 | 187.00 | 187.00 | 187.00 | 158.73 | 102 |
| 2022-08-15 | 187.00 | 187.00 | 187.00 | 187.00 | 158.73 | 701 |
| 2022-08-11 | 189.00 | 189.00 | 188.50 | 188.50 | 160.00 | 300 |
| 2022-08-09 | 189.50 | 190.00 | 188.00 | 188.00 | 159.58 | 600 |
| 2022-08-08 | 189.50 | 189.50 | 188.00 | 188.00 | 159.58 | 301 |
| 2022-08-05 | 188.50 | 189.50 | 188.50 | 189.50 | 160.85 | 400 |
| 2022-08-03 | 184.50 | 188.50 | 184.50 | 188.50 | 160.00 | 400 |
| 2022-08-02 | 185.50 | 189.50 | 185.50 | 189.00 | 160.43 | 700 |
| 2022-08-01 | 184.00 | 185.50 | 180.00 | 185.50 | 157.46 | 1,400 |
| 2022-07-25 | 190.00 | 190.00 | 190.00 | 190.00 | 161.28 | 102 |
| 2022-07-22 | 190.00 | 190.00 | 190.00 | 190.00 | 161.28 | 2,602 |
| 2022-07-21 | 186.00 | 189.00 | 186.00 | 189.00 | 160.43 | 1,000 |
| 2022-07-20 | 186.00 | 187.00 | 185.00 | 187.00 | 158.73 | 1,101 |
| 2022-07-19 | 180.00 | 186.00 | 171.00 | 186.00 | 157.88 | 2,900 |
| 2022-07-18 | 183.00 | 185.00 | 181.00 | 181.00 | 153.64 | 2,205 |
| 2022-07-14 | 183.00 | 185.00 | 183.00 | 185.00 | 157.03 | 700 |
| 2022-07-12 | 183.50 | 185.00 | 183.00 | 183.00 | 155.33 | 1,200 |
| 2022-07-11 | 187.00 | 188.50 | 183.00 | 183.00 | 155.33 | 2,900 |
| 2022-07-08 | 187.50 | 187.50 | 184.50 | 184.50 | 156.61 | 502 |
| 2022-07-06 | 188.00 | 188.00 | 187.50 | 187.50 | 159.15 | 1,100 |
| 2022-07-05 | 189.00 | 189.00 | 189.00 | 189.00 | 160.43 | 301 |
| 2022-06-27 | 189.00 | 189.00 | 187.00 | 188.50 | 160.00 | 316 |
| 2022-06-24 | 189.00 | 189.00 | 188.00 | 189.00 | 160.43 | 1,015 |
| 2022-06-23 | 188.00 | 188.50 | 185.50 | 188.50 | 160.00 | 1,503 |
| 2022-06-22 | 188.00 | 188.50 | 188.00 | 188.50 | 160.00 | 300 |
| 2022-06-20 | 191.50 | 191.50 | 189.50 | 189.50 | 160.85 | 213 |
| 2022-06-17 | 188.00 | 190.00 | 188.00 | 190.00 | 161.28 | 500 |
| 2022-06-16 | 189.50 | 189.50 | 189.00 | 189.00 | 160.43 | 204 |
| 2022-06-15 | 190.00 | 190.00 | 189.50 | 190.00 | 161.28 | 701 |
| 2022-06-14 | 190.00 | 190.00 | 188.00 | 190.00 | 161.28 | 1,503 |
| 2022-06-13 | 189.00 | 189.00 | 189.00 | 189.00 | 160.43 | 121 |
| 2022-06-09 | 191.00 | 191.00 | 191.00 | 191.00 | 162.13 | 403 |
| 2022-06-08 | 191.00 | 192.50 | 191.00 | 192.50 | 163.40 | 208 |
| 2022-06-06 | 189.00 | 196.50 | 187.50 | 194.00 | 164.67 | 1,310 |
| 2022-06-02 | 190.00 | 190.00 | 190.00 | 190.00 | 161.28 | 501 |
| 2022-06-01 | 189.00 | 189.00 | 189.00 | 189.00 | 160.43 | 111 |
| 2022-05-31 | 189.00 | 190.00 | 188.00 | 190.00 | 161.28 | 2,605 |
| 2022-05-30 | 190.50 | 193.00 | 188.00 | 190.50 | 161.70 | 5,002 |
| 2022-05-27 | 194.00 | 194.00 | 193.00 | 193.00 | 163.82 | 1,100 |
| 2022-05-26 | 191.50 | 191.50 | 191.50 | 191.50 | 162.55 | 100 |
| 2022-05-25 | 193.50 | 193.50 | 193.50 | 193.50 | 164.25 | 101 |
| 2022-05-24 | 193.50 | 193.50 | 193.50 | 193.50 | 164.25 | 404 |
| 2022-05-23 | 190.00 | 193.50 | 190.00 | 193.50 | 164.25 | 1,713 |
| 2022-05-20 | 192.00 | 193.50 | 185.00 | 193.50 | 164.25 | 700 |
| 2022-05-19 | 191.00 | 193.00 | 191.00 | 193.00 | 163.82 | 700 |
| 2022-05-18 | 190.00 | 193.50 | 190.00 | 190.00 | 161.28 | 5,600 |
| 2022-05-17 | 195.00 | 195.00 | 191.00 | 193.50 | 164.25 | 5,700 |
| 2022-05-13 | 195.00 | 195.00 | 195.00 | 195.00 | 165.52 | 100 |
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.