Alucon Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-01	223.00	224.00	222.00	223.00	208.90	1,913
2026-03-31	223.00	224.00	222.00	222.00	207.96	947
2026-03-30	223.00	225.00	223.00	223.00	208.90	4,363
2026-03-27	218.00	220.00	218.00	220.00	206.09	1,100
2026-03-26	218.00	218.00	218.00	218.00	204.21	203
2026-03-25	219.00	219.00	218.00	218.00	204.21	213
2026-03-24	218.00	219.00	218.00	218.00	204.21	1,035
2026-03-20	217.00	218.00	217.00	218.00	204.21	1,000
2026-03-18	215.00	218.00	215.00	218.00	204.21	1,004
2026-03-17	216.00	218.00	212.00	212.00	198.59	6,302
2026-03-16	218.00	218.00	218.00	218.00	204.21	216
2026-03-13	217.00	218.00	217.00	218.00	204.21	2,027
2026-03-12	217.00	217.00	217.00	217.00	203.28	308
2026-03-11	217.00	217.00	217.00	217.00	203.28	202
2026-03-09	216.00	216.00	213.00	213.00	199.53	237
2026-03-06	217.00	217.00	212.00	212.00	198.59	563
2026-03-05	214.00	214.00	214.00	214.00	200.47	152
2026-03-04	212.00	218.00	211.00	212.00	198.59	1,570
2026-03-02	220.00	220.00	217.00	217.00	203.28	601
2026-02-27	220.00	221.00	220.00	220.00	206.09	907
2026-02-26	220.00	222.00	220.00	222.00	207.96	1,808
2026-02-25	219.00	222.00	218.00	220.00	206.09	1,201
2026-02-24	217.00	219.00	217.00	219.00	205.15	1,317
2026-02-23	216.00	218.00	216.00	218.00	204.21	1,522
2026-02-20	213.00	217.00	213.00	215.00	201.40	3,495
2026-02-19	206.00	206.00	206.00	206.00	192.97	2,624
2026-02-18	205.00	207.00	205.00	207.00	193.91	1,501
2026-02-17	202.00	202.00	202.00	202.00	189.23	210
2026-02-16	201.00	201.00	201.00	201.00	188.29	100
2026-02-13	200.00	201.00	200.00	201.00	188.29	1,208
2026-02-12	201.00	201.00	201.00	201.00	188.29	402
2026-02-11	200.00	201.00	200.00	201.00	188.29	402
2026-02-09	200.00	200.00	200.00	200.00	187.35	140
2026-02-06	200.00	200.00	200.00	200.00	187.35	509
2026-02-05	200.00	200.00	199.50	199.50	186.88	203
2026-02-04	199.50	199.50	199.00	199.00	186.42	300
2026-02-03	199.50	200.00	199.50	200.00	187.35	300
2026-02-02	199.50	199.50	199.50	199.50	186.88	200
2026-01-30	200.00	200.00	200.00	200.00	187.35	114
2026-01-28	202.00	205.00	199.00	200.00	187.35	1,916
2026-01-27	201.00	201.00	200.00	200.00	187.35	418
2026-01-22	201.00	201.00	201.00	201.00	188.29	150
2026-01-21	200.00	200.00	200.00	200.00	187.35	504
2026-01-20	200.00	201.00	200.00	201.00	188.29	206
2026-01-19	200.00	200.00	200.00	200.00	187.35	102
2026-01-15	199.00	199.50	197.00	199.50	186.88	1,622
2026-01-14	197.00	197.50	197.00	197.50	185.01	200
2026-01-13	198.00	198.00	198.00	198.00	185.48	300
2026-01-12	196.00	198.00	196.00	198.00	185.48	541
2026-01-09	196.00	196.00	196.00	196.00	183.60	200
2026-01-08	196.00	196.00	196.00	196.00	183.60	7,207
2026-01-07	195.50	196.00	195.50	196.00	183.60	703
2026-01-06	196.00	196.00	196.00	196.00	183.60	1,600
2026-01-05	196.50	196.50	195.50	196.00	183.60	1,511
2025-12-29	197.00	197.00	196.00	196.00	183.60	404
2025-12-26	196.50	196.50	195.50	195.50	183.14	500
2025-12-25	196.00	196.00	196.00	196.00	183.60	105
2025-12-23	196.50	196.50	195.50	195.50	183.14	506
2025-12-22	196.50	196.50	196.50	196.50	184.07	200
2025-12-18	193.50	195.00	193.50	195.00	182.67	600

← NewerPage 3 of 4 · 216 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.