Alucon Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-01	186.00	186.00	186.00	186.00	156.50	100
2022-01-31	184.00	188.00	184.00	188.00	158.18	200
2022-01-28	187.50	187.50	185.00	185.00	155.66	500
2022-01-27	185.00	186.00	185.00	186.00	156.50	200
2022-01-26	185.00	185.00	185.00	185.00	155.66	100
2022-01-25	184.00	184.00	184.00	184.00	154.82	100
2022-01-24	185.00	186.00	185.00	186.00	156.50	1,300
2022-01-21	184.50	185.00	184.50	185.00	155.66	500
2022-01-20	185.00	185.00	185.00	185.00	155.66	300
2022-01-19	184.00	186.00	184.00	186.00	156.50	300
2022-01-18	185.50	185.50	185.00	185.00	155.66	200
2022-01-17	185.00	185.00	185.00	185.00	155.66	2,600
2022-01-14	185.50	186.00	185.50	185.50	156.08	400
2022-01-13	188.00	188.00	187.00	187.00	157.34	300
2022-01-12	186.00	186.00	185.00	185.00	155.66	300
2022-01-11	184.00	186.50	184.00	186.50	156.92	600
2022-01-10	184.50	184.50	184.50	184.50	155.24	300
2022-01-06	186.00	186.00	186.00	186.00	156.50	500
2022-01-05	183.50	186.00	183.50	186.00	156.50	400
2022-01-04	185.50	185.50	182.50	182.50	153.56	500
2021-12-30	183.00	183.00	183.00	183.00	153.98	200
2021-12-29	186.50	186.50	185.00	185.00	155.66	600
2021-12-28	184.50	187.00	184.50	187.00	157.34	700
2021-12-27	183.00	184.00	183.00	183.50	154.40	1,000
2021-12-24	182.50	182.50	182.50	182.50	153.56	100
2021-12-23	181.50	181.50	181.50	181.50	152.71	800
2021-12-21	180.50	181.00	180.50	181.00	152.29	600
2021-12-17	181.00	184.50	180.50	180.50	151.87	1,200
2021-12-16	181.50	181.50	181.50	181.50	152.71	100
2021-12-15	182.50	182.50	181.50	181.50	152.71	200
2021-12-14	181.50	181.50	174.50	181.50	152.71	400
2021-12-13	182.00	182.00	182.00	182.00	153.14	1,600
2021-12-08	182.00	182.00	170.50	181.00	152.29	2,600
2021-12-07	181.00	182.00	181.00	182.00	153.14	300
2021-12-03	182.00	182.50	181.50	181.50	152.71	700
2021-12-02	181.00	181.00	181.00	181.00	152.29	600
2021-12-01	180.50	181.50	180.50	181.00	152.29	400
2021-11-30	179.00	180.50	179.00	180.50	151.87	1,600
2021-11-29	180.50	181.00	170.50	181.00	152.29	6,000
2021-11-26	182.00	182.00	180.50	180.50	151.87	800
2021-11-25	183.00	183.00	180.00	180.00	151.45	200
2021-11-24	182.00	182.00	182.00	182.00	153.14	200
2021-11-23	181.50	182.00	181.50	182.00	153.14	200
2021-11-19	181.00	181.50	181.00	181.50	152.71	800
2021-11-18	181.50	182.00	181.00	181.00	152.29	700
2021-11-17	181.00	181.00	181.00	181.00	152.29	900
2021-11-16	180.00	181.00	180.00	181.00	152.29	300
2021-11-15	182.00	182.00	180.00	180.00	151.45	2,600
2021-11-12	179.50	179.50	179.50	179.50	151.03	600
2021-11-10	179.00	179.00	179.00	179.00	150.61	100
2021-11-09	179.00	179.00	179.00	179.00	150.61	200
2021-11-08	178.00	178.00	178.00	178.00	149.77	200
2021-11-05	178.50	178.50	178.50	178.50	150.19	100
2021-11-04	180.00	180.00	178.00	179.50	151.03	500
2021-11-03	177.00	177.00	177.00	177.00	148.93	600
2021-11-02	179.50	180.00	169.50	179.00	150.61	2,900
2021-11-01	179.50	179.50	179.50	179.50	151.03	200
2021-10-29	179.00	179.00	178.50	178.50	150.19	500
2021-10-27	179.50	179.50	179.50	179.50	151.03	100
2021-10-26	178.50	180.00	178.50	179.00	150.61	1,800

← NewerPage 17 of 18 · 1,022 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.