Alucon Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 193.50 | 195.00 | 193.50 | 195.00 | 182.67 | 600 |
| 2025-12-17 | 192.50 | 192.50 | 192.50 | 192.50 | 180.33 | 100 |
| 2025-12-16 | 193.00 | 193.00 | 193.00 | 193.00 | 180.79 | 402 |
| 2025-12-15 | 194.00 | 194.00 | 192.50 | 192.50 | 180.33 | 318 |
| 2025-12-08 | 195.50 | 195.50 | 195.50 | 195.50 | 183.14 | 930 |
| 2025-12-04 | 193.50 | 194.00 | 193.00 | 194.00 | 181.73 | 1,120 |
| 2025-12-03 | 190.00 | 193.50 | 190.00 | 193.50 | 181.26 | 3,702 |
| 2025-12-02 | 189.00 | 189.00 | 189.00 | 189.00 | 177.05 | 602 |
| 2025-12-01 | 189.00 | 189.00 | 188.00 | 189.00 | 177.05 | 601 |
| 2025-11-28 | 189.00 | 189.00 | 189.00 | 189.00 | 177.05 | 200 |
| 2025-11-27 | 187.00 | 189.00 | 187.00 | 189.00 | 177.05 | 1,920 |
| 2025-11-26 | 188.00 | 188.00 | 188.00 | 188.00 | 176.11 | 2,200 |
| 2025-11-25 | 186.00 | 186.00 | 186.00 | 186.00 | 174.24 | 500 |
| 2025-11-24 | 186.50 | 186.50 | 186.50 | 186.50 | 174.71 | 402 |
| 2025-11-21 | 186.50 | 186.50 | 186.50 | 186.50 | 174.71 | 230 |
| 2025-11-20 | 187.50 | 187.50 | 187.50 | 187.50 | 175.64 | 100 |
| 2025-11-19 | 185.50 | 188.00 | 185.50 | 188.00 | 176.11 | 1,202 |
| 2025-11-18 | 185.50 | 185.50 | 185.50 | 185.50 | 173.77 | 100 |
| 2025-11-17 | 185.00 | 187.50 | 185.00 | 187.50 | 175.64 | 300 |
| 2025-11-14 | 186.00 | 186.00 | 185.00 | 185.00 | 173.30 | 600 |
| 2025-11-13 | 185.50 | 185.50 | 185.00 | 185.00 | 173.30 | 400 |
| 2025-11-12 | 187.50 | 187.50 | 187.50 | 187.50 | 175.64 | 600 |
| 2025-11-11 | 187.50 | 187.50 | 186.50 | 187.50 | 175.64 | 10,200 |
| 2025-11-10 | 187.50 | 187.50 | 187.50 | 187.50 | 175.64 | 100 |
| 2025-11-07 | 184.00 | 184.00 | 183.50 | 183.50 | 171.90 | 1,501 |
| 2025-11-06 | 184.50 | 184.50 | 184.50 | 184.50 | 172.83 | 100 |
| 2025-11-05 | 186.50 | 186.50 | 184.50 | 184.50 | 172.83 | 1,009 |
| 2025-11-04 | 187.00 | 187.00 | 187.00 | 187.00 | 175.17 | 500 |
| 2025-11-03 | 187.00 | 187.50 | 185.50 | 185.50 | 173.77 | 515 |
| 2025-10-31 | 186.00 | 186.50 | 186.00 | 186.50 | 174.71 | 200 |
| 2025-10-29 | 185.50 | 187.50 | 184.00 | 184.00 | 172.36 | 1,700 |
| 2025-10-28 | 186.00 | 187.50 | 186.00 | 187.00 | 175.17 | 1,102 |
| 2025-10-27 | 186.50 | 187.50 | 186.50 | 186.50 | 174.71 | 800 |
| 2025-10-24 | 185.50 | 186.50 | 185.50 | 186.50 | 174.71 | 216 |
| 2025-10-22 | 186.00 | 187.00 | 186.00 | 187.00 | 175.17 | 1,401 |
| 2025-10-21 | 185.50 | 185.50 | 185.50 | 185.50 | 173.77 | 104 |
| 2025-10-20 | 187.00 | 187.00 | 184.50 | 185.00 | 173.30 | 304 |
| 2025-10-17 | 187.00 | 187.00 | 185.00 | 185.00 | 173.30 | 611 |
| 2025-10-14 | 186.00 | 186.00 | 184.50 | 184.50 | 172.83 | 305 |
| 2025-10-10 | 184.50 | 186.00 | 184.50 | 186.00 | 174.24 | 802 |
| 2025-10-09 | 184.00 | 184.00 | 184.00 | 184.00 | 172.36 | 205 |
| 2025-10-08 | 184.50 | 184.50 | 184.50 | 184.50 | 172.83 | 300 |
| 2025-10-07 | 184.50 | 184.50 | 184.50 | 184.50 | 172.83 | 813 |
| 2025-10-06 | 186.50 | 186.50 | 185.50 | 185.50 | 173.77 | 400 |
| 2025-10-03 | 186.50 | 186.50 | 186.50 | 186.50 | 174.71 | 109 |
| 2025-09-30 | 187.00 | 187.00 | 187.00 | 187.00 | 175.17 | 100 |
| 2025-09-25 | 182.50 | 183.00 | 182.50 | 183.00 | 171.43 | 405 |
| 2025-09-24 | 184.00 | 184.00 | 182.50 | 182.50 | 170.96 | 443 |
| 2025-09-23 | 183.00 | 183.00 | 182.50 | 182.50 | 170.96 | 602 |
| 2025-09-22 | 185.00 | 185.00 | 185.00 | 185.00 | 173.30 | 112 |
| 2025-09-19 | 185.00 | 185.00 | 184.50 | 184.50 | 172.83 | 1,022 |
| 2025-09-18 | 187.50 | 187.50 | 185.00 | 185.00 | 173.30 | 600 |
| 2025-09-17 | 185.00 | 188.00 | 184.50 | 188.00 | 176.11 | 3,600 |
| 2025-09-16 | 184.50 | 185.00 | 184.50 | 185.00 | 173.30 | 600 |
| 2025-09-15 | 185.00 | 185.00 | 185.00 | 185.00 | 173.30 | 305 |
| 2025-09-12 | 185.00 | 185.00 | 184.00 | 185.00 | 173.30 | 2,104 |
| 2025-09-11 | 183.00 | 185.00 | 183.00 | 185.00 | 173.30 | 13,311 |
| 2025-09-10 | 182.00 | 182.00 | 182.00 | 182.00 | 170.49 | 18,067 |
| 2025-09-08 | 180.00 | 182.50 | 180.00 | 182.00 | 170.49 | 1,402 |
| 2025-09-05 | 181.00 | 181.00 | 180.50 | 180.50 | 169.09 | 5,105 |
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.