Alucon Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-04 | 180.00 | 180.00 | 179.50 | 180.00 | 168.62 | 20,210 |
| 2025-09-03 | 179.00 | 179.00 | 179.00 | 179.00 | 167.68 | 1,100 |
| 2025-09-02 | 179.50 | 179.50 | 179.50 | 179.50 | 168.15 | 306 |
| 2025-09-01 | 179.50 | 179.50 | 178.50 | 179.00 | 167.68 | 403 |
| 2025-08-29 | 179.50 | 179.50 | 178.50 | 178.50 | 167.21 | 400 |
| 2025-08-28 | 178.50 | 178.50 | 178.50 | 178.50 | 167.21 | 400 |
| 2025-08-27 | 178.00 | 178.50 | 178.00 | 178.50 | 167.21 | 301 |
| 2025-08-26 | 179.00 | 179.00 | 179.00 | 179.00 | 167.68 | 100 |
| 2025-08-25 | 179.00 | 179.00 | 177.00 | 178.50 | 167.21 | 1,800 |
| 2025-08-22 | 178.50 | 178.50 | 177.50 | 177.50 | 166.27 | 1,000 |
| 2025-08-21 | 178.50 | 179.00 | 178.50 | 179.00 | 167.68 | 200 |
| 2025-08-20 | 179.00 | 179.00 | 179.00 | 179.00 | 167.68 | 1,700 |
| 2025-08-19 | 179.00 | 179.00 | 179.00 | 179.00 | 167.68 | 100 |
| 2025-08-18 | 177.50 | 180.00 | 177.50 | 179.00 | 167.68 | 1,600 |
| 2025-08-15 | 176.00 | 178.00 | 176.00 | 178.00 | 166.74 | 500 |
| 2025-08-14 | 176.50 | 177.00 | 176.50 | 176.50 | 165.34 | 501 |
| 2025-08-13 | 175.50 | 177.50 | 175.50 | 177.50 | 166.27 | 500 |
| 2025-08-08 | 175.00 | 175.00 | 175.00 | 175.00 | 163.93 | 200 |
| 2025-08-06 | 174.50 | 175.50 | 174.50 | 175.50 | 164.40 | 203 |
| 2025-08-05 | 174.50 | 174.50 | 174.50 | 174.50 | 163.46 | 114 |
| 2025-08-04 | 177.00 | 177.00 | 170.00 | 174.00 | 163.00 | 3,102 |
| 2025-08-01 | 175.00 | 175.00 | 174.50 | 175.00 | 163.93 | 804 |
| 2025-07-31 | 176.00 | 176.00 | 176.00 | 176.00 | 164.87 | 102 |
| 2025-07-30 | 176.00 | 176.50 | 176.00 | 176.50 | 165.34 | 200 |
| 2025-07-29 | 176.00 | 176.00 | 176.00 | 176.00 | 164.87 | 201 |
| 2025-07-24 | 176.00 | 176.50 | 176.00 | 176.50 | 165.34 | 300 |
| 2025-07-23 | 176.50 | 176.50 | 173.50 | 176.50 | 165.34 | 700 |
| 2025-07-21 | 178.00 | 179.00 | 178.00 | 178.00 | 166.74 | 2,800 |
| 2025-07-18 | 177.50 | 179.00 | 177.50 | 178.50 | 167.21 | 819 |
| 2025-07-17 | 178.00 | 178.00 | 178.00 | 178.00 | 166.74 | 611 |
| 2025-07-16 | 176.50 | 179.00 | 176.50 | 179.00 | 167.68 | 200 |
| 2025-07-15 | 179.00 | 179.00 | 179.00 | 179.00 | 167.68 | 400 |
| 2025-07-14 | 178.50 | 178.50 | 178.50 | 178.50 | 167.21 | 1,000 |
| 2025-07-11 | 177.00 | 177.00 | 177.00 | 177.00 | 165.81 | 100 |
| 2025-07-09 | 176.00 | 176.00 | 175.00 | 175.00 | 163.93 | 1,004 |
| 2025-07-08 | 176.00 | 176.00 | 176.00 | 176.00 | 164.87 | 400 |
| 2025-07-07 | 177.00 | 178.00 | 175.50 | 175.50 | 164.40 | 2,800 |
| 2025-07-04 | 176.50 | 177.00 | 176.00 | 176.00 | 164.87 | 1,100 |
| 2025-07-03 | 175.00 | 175.00 | 175.00 | 175.00 | 163.93 | 201 |
| 2025-07-02 | 176.00 | 176.00 | 176.00 | 176.00 | 164.87 | 101 |
| 2025-07-01 | 174.00 | 174.00 | 174.00 | 174.00 | 163.00 | 102 |
| 2025-06-30 | 174.50 | 175.50 | 174.00 | 175.50 | 164.40 | 301 |
| 2025-06-27 | 174.00 | 174.00 | 173.00 | 173.00 | 162.06 | 1,201 |
| 2025-06-26 | 174.00 | 174.00 | 174.00 | 174.00 | 163.00 | 1,400 |
| 2025-06-25 | 172.50 | 172.50 | 172.00 | 172.00 | 161.12 | 305 |
| 2025-06-24 | 171.50 | 172.00 | 171.50 | 172.00 | 161.12 | 227 |
| 2025-06-23 | 173.50 | 173.50 | 172.00 | 172.00 | 161.12 | 1,103 |
| 2025-06-20 | 172.50 | 173.00 | 172.50 | 173.00 | 162.06 | 308 |
| 2025-06-19 | 173.50 | 173.50 | 172.50 | 172.50 | 161.59 | 200 |
| 2025-06-18 | 173.50 | 174.00 | 172.00 | 172.00 | 161.12 | 3,810 |
| 2025-06-17 | 173.00 | 173.50 | 173.00 | 173.50 | 162.53 | 201 |
| 2025-06-16 | 173.50 | 174.50 | 173.00 | 173.00 | 162.06 | 400 |
| 2025-06-13 | 172.00 | 172.50 | 172.00 | 172.50 | 161.59 | 400 |
| 2025-06-12 | 172.00 | 172.00 | 172.00 | 172.00 | 161.12 | 500 |
| 2025-06-11 | 171.50 | 172.50 | 171.50 | 172.50 | 161.59 | 1,200 |
| 2025-06-10 | 172.00 | 172.00 | 172.00 | 172.00 | 161.12 | 201 |
| 2025-06-09 | 173.50 | 173.50 | 173.50 | 173.50 | 162.53 | 109 |
| 2025-06-06 | 172.00 | 172.00 | 172.00 | 172.00 | 161.12 | 129 |
| 2025-06-05 | 173.50 | 173.50 | 171.50 | 171.50 | 160.65 | 1,100 |
| 2025-06-04 | 173.00 | 173.00 | 173.00 | 173.00 | 162.06 | 500 |
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.