Alucon Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	191.00	191.00	191.00	191.00	162.13	3,000
2022-05-10	191.00	195.00	191.00	195.00	165.52	1,900
2022-05-09	192.00	193.00	191.50	191.50	162.55	1,100
2022-05-06	187.00	192.50	187.00	192.50	163.40	2,600
2022-05-05	192.00	195.50	192.00	192.50	163.40	1,800
2022-05-03	196.50	196.50	188.50	191.00	162.13	4,300
2022-04-29	207.00	209.00	207.00	209.00	175.85	2,600
2022-04-28	204.00	207.00	204.00	207.00	174.17	300
2022-04-27	206.00	206.00	204.00	204.00	171.65	300
2022-04-26	205.00	220.00	203.00	206.00	173.33	7,400
2022-04-25	201.00	206.00	200.00	202.00	169.96	1,800
2022-04-22	200.00	206.00	200.00	201.00	169.12	5,300
2022-04-21	198.00	199.50	198.00	199.50	167.86	2,300
2022-04-20	195.50	200.00	195.50	197.00	165.76	2,800
2022-04-19	199.00	199.50	199.00	199.00	167.44	700
2022-04-18	199.00	199.00	199.00	199.00	167.44	300
2022-04-12	198.00	198.00	198.00	198.00	166.60	200
2022-04-11	198.50	199.00	198.50	199.00	167.44	500
2022-04-08	199.00	199.50	195.00	199.00	167.44	1,100
2022-04-07	198.50	198.50	197.50	197.50	166.18	1,200
2022-04-05	198.00	200.00	196.00	199.00	167.44	3,500
2022-04-04	195.00	198.00	195.00	198.00	166.60	300
2022-04-01	198.50	199.00	196.50	196.50	165.34	600
2022-03-31	195.50	196.00	195.00	195.00	164.07	700
2022-03-29	195.50	195.50	195.00	195.00	164.07	200
2022-03-28	195.00	195.50	195.00	195.00	164.07	500
2022-03-25	194.00	195.50	194.00	194.00	163.23	400
2022-03-24	194.50	194.50	194.50	194.50	163.65	390
2022-03-23	196.00	197.00	194.50	194.50	163.65	1,600
2022-03-22	195.00	195.00	194.00	194.50	163.65	600
2022-03-21	196.50	196.50	196.50	196.50	165.34	100
2022-03-18	197.50	197.50	195.50	196.50	165.34	1,500
2022-03-15	197.00	200.00	195.00	195.00	164.07	2,400
2022-03-14	193.00	195.00	192.00	195.00	164.07	1,600
2022-03-11	193.00	195.00	193.00	195.00	164.07	1,200
2022-03-10	191.00	191.00	191.00	191.00	160.71	600
2022-03-09	191.50	191.50	190.00	190.00	159.87	1,600
2022-03-08	192.00	192.00	190.00	190.00	159.87	1,900
2022-03-07	193.50	193.50	192.50	192.50	161.97	2,900
2022-03-04	193.50	193.50	190.50	190.50	160.29	500
2022-03-03	192.50	192.50	192.50	192.50	161.97	100
2022-03-02	190.50	192.50	190.50	192.50	161.97	400
2022-03-01	192.50	193.00	190.00	190.00	159.87	4,500
2022-02-28	194.00	194.00	192.50	193.00	162.39	2,700
2022-02-25	193.00	193.50	193.00	193.00	162.39	2,200
2022-02-24	193.00	193.50	190.00	191.00	160.71	700
2022-02-23	193.00	195.00	193.00	195.00	164.07	500
2022-02-22	193.50	193.50	193.50	193.50	162.81	200
2022-02-21	194.00	194.50	193.50	194.50	163.65	400
2022-02-18	192.00	193.50	192.00	193.50	162.81	800
2022-02-17	193.50	194.50	193.00	193.00	162.39	1,600
2022-02-15	193.50	193.50	193.50	193.50	162.81	500
2022-02-14	189.50	200.00	189.50	195.00	164.07	5,100
2022-02-11	188.50	189.50	188.50	189.50	159.45	500
2022-02-10	188.00	189.00	188.00	188.50	158.60	1,600
2022-02-09	188.00	188.00	187.50	187.50	157.76	300
2022-02-07	187.50	187.50	187.50	187.50	157.76	200
2022-02-04	188.00	190.00	188.00	188.50	158.60	600
2022-02-03	187.50	188.50	187.00	187.00	157.34	300
2022-02-02	186.00	187.50	185.00	187.50	157.76	400

← NewerPage 16 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.