Alucon Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-06 | 240.00 | 245.00 | 240.00 | 240.00 | 240.00 | 2,404 |
| 2026-07-03 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 236 |
| 2026-07-02 | 240.00 | 245.00 | 240.00 | 242.00 | 242.00 | 344 |
| 2026-07-01 | 238.00 | 240.00 | 238.00 | 240.00 | 240.00 | 7,210 |
| 2026-06-30 | 234.00 | 235.00 | 234.00 | 235.00 | 235.00 | 407 |
| 2026-06-29 | 234.00 | 239.00 | 234.00 | 239.00 | 239.00 | 3,801 |
| 2026-06-26 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 12,108 |
| 2026-06-25 | 231.00 | 232.00 | 231.00 | 232.00 | 232.00 | 1,936 |
| 2026-06-24 | 232.00 | 234.00 | 232.00 | 233.00 | 233.00 | 18,702 |
| 2026-06-23 | 234.00 | 234.00 | 232.00 | 232.00 | 232.00 | 506 |
| 2026-06-22 | 235.00 | 235.00 | 234.00 | 234.00 | 234.00 | 2,602 |
| 2026-06-19 | 239.00 | 239.00 | 234.00 | 235.00 | 235.00 | 1,709 |
| 2026-06-18 | 235.00 | 239.00 | 235.00 | 239.00 | 239.00 | 1,206 |
| 2026-06-17 | 236.00 | 236.00 | 235.00 | 235.00 | 235.00 | 900 |
| 2026-06-16 | 235.00 | 238.00 | 234.00 | 234.00 | 234.00 | 2,600 |
| 2026-06-15 | 237.00 | 237.00 | 235.00 | 235.00 | 235.00 | 2,007 |
| 2026-06-12 | 237.00 | 237.00 | 234.00 | 235.00 | 235.00 | 700 |
| 2026-06-11 | 233.00 | 235.00 | 233.00 | 233.00 | 233.00 | 401 |
| 2026-06-10 | 234.00 | 234.00 | 231.00 | 231.00 | 231.00 | 505 |
| 2026-06-09 | 235.00 | 235.00 | 227.00 | 229.00 | 229.00 | 1,032 |
| 2026-06-08 | 234.00 | 235.00 | 232.00 | 232.00 | 232.00 | 4,234 |
| 2026-06-05 | 235.00 | 235.00 | 231.00 | 234.00 | 234.00 | 3,302 |
| 2026-06-04 | 240.00 | 240.00 | 235.00 | 235.00 | 235.00 | 862 |
| 2026-06-02 | 239.00 | 239.00 | 238.00 | 238.00 | 238.00 | 606 |
| 2026-05-29 | 238.00 | 242.00 | 238.00 | 238.00 | 238.00 | 1,020 |
| 2026-05-28 | 238.00 | 242.00 | 238.00 | 242.00 | 242.00 | 472 |
| 2026-05-27 | 237.00 | 238.00 | 237.00 | 238.00 | 238.00 | 2,012 |
| 2026-05-26 | 236.00 | 237.00 | 235.00 | 237.00 | 237.00 | 900 |
| 2026-05-25 | 237.00 | 239.00 | 235.00 | 236.00 | 236.00 | 1,749 |
| 2026-05-22 | 237.00 | 237.00 | 237.00 | 237.00 | 237.00 | 201 |
| 2026-05-21 | 240.00 | 240.00 | 237.00 | 237.00 | 237.00 | 208 |
| 2026-05-20 | 237.00 | 242.00 | 237.00 | 241.00 | 241.00 | 524 |
| 2026-05-19 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | 456 |
| 2026-05-18 | 235.00 | 238.00 | 235.00 | 238.00 | 238.00 | 677 |
| 2026-05-15 | 239.00 | 242.00 | 239.00 | 239.00 | 239.00 | 2,538 |
| 2026-05-14 | 234.00 | 240.00 | 234.00 | 239.00 | 239.00 | 3,493 |
| 2026-05-13 | 228.00 | 228.00 | 227.00 | 227.00 | 227.00 | 2,707 |
| 2026-05-12 | 226.00 | 228.00 | 226.00 | 227.00 | 227.00 | 865 |
| 2026-05-11 | 229.00 | 229.00 | 226.00 | 226.00 | 226.00 | 1,802 |
| 2026-05-08 | 228.00 | 230.00 | 227.00 | 228.00 | 228.00 | 3,985 |
| 2026-05-07 | 232.00 | 232.00 | 230.00 | 231.00 | 231.00 | 1,305 |
| 2026-05-06 | 237.00 | 237.00 | 225.00 | 236.00 | 236.00 | 13,924 |
| 2026-05-05 | 251.00 | 257.00 | 251.00 | 253.00 | 237.00 | 20,114 |
| 2026-04-30 | 246.00 | 260.00 | 246.00 | 257.00 | 240.75 | 14,323 |
| 2026-04-29 | 245.00 | 245.00 | 240.00 | 240.00 | 224.82 | 4,310 |
| 2026-04-28 | 238.00 | 241.00 | 238.00 | 240.00 | 224.82 | 5,900 |
| 2026-04-27 | 237.00 | 238.00 | 237.00 | 238.00 | 222.95 | 1,401 |
| 2026-04-24 | 237.00 | 237.00 | 237.00 | 237.00 | 222.01 | 2,505 |
| 2026-04-23 | 240.00 | 240.00 | 236.00 | 237.00 | 222.01 | 1,000 |
| 2026-04-22 | 236.00 | 238.00 | 236.00 | 238.00 | 222.95 | 1,100 |
| 2026-04-21 | 237.00 | 237.00 | 236.00 | 236.00 | 221.08 | 704 |
| 2026-04-20 | 238.00 | 238.00 | 235.00 | 235.00 | 220.14 | 3,332 |
| 2026-04-17 | 241.00 | 241.00 | 234.00 | 239.00 | 223.89 | 2,302 |
| 2026-04-16 | 238.00 | 248.00 | 238.00 | 243.00 | 227.63 | 8,667 |
| 2026-04-10 | 234.00 | 237.00 | 234.00 | 236.00 | 221.08 | 3,700 |
| 2026-04-09 | 233.00 | 235.00 | 233.00 | 233.00 | 218.26 | 2,300 |
| 2026-04-08 | 234.00 | 234.00 | 233.00 | 233.00 | 218.26 | 3,012 |
| 2026-04-07 | 229.00 | 233.00 | 229.00 | 233.00 | 218.26 | 3,832 |
| 2026-04-03 | 227.00 | 228.00 | 227.00 | 228.00 | 213.58 | 1,254 |
| 2026-04-02 | 224.00 | 227.00 | 224.00 | 226.00 | 211.71 | 7,506 |
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.