Alucon Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | 171.50 | 171.50 | 171.50 | 171.50 | 160.65 | 615 |
| 2025-05-29 | 171.50 | 171.50 | 171.50 | 171.50 | 160.65 | 200 |
| 2025-05-28 | 171.50 | 171.50 | 171.50 | 171.50 | 160.65 | 600 |
| 2025-05-27 | 171.00 | 171.00 | 171.00 | 171.00 | 160.19 | 205 |
| 2025-05-26 | 172.00 | 172.50 | 171.00 | 171.00 | 160.19 | 2,300 |
| 2025-05-23 | 171.50 | 172.50 | 171.00 | 171.00 | 160.19 | 800 |
| 2025-05-22 | 170.00 | 170.00 | 169.50 | 170.00 | 159.25 | 500 |
| 2025-05-21 | 170.00 | 170.00 | 170.00 | 170.00 | 159.25 | 703 |
| 2025-05-20 | 170.00 | 170.00 | 170.00 | 170.00 | 159.25 | 6,900 |
| 2025-05-19 | 170.00 | 170.00 | 170.00 | 170.00 | 159.25 | 6,202 |
| 2025-05-16 | 169.00 | 169.00 | 169.00 | 169.00 | 158.31 | 400 |
| 2025-05-15 | 170.00 | 170.00 | 169.00 | 169.00 | 158.31 | 1,900 |
| 2025-05-14 | 170.00 | 170.00 | 169.50 | 170.00 | 159.25 | 706 |
| 2025-05-13 | 169.00 | 170.00 | 169.00 | 170.00 | 159.25 | 1,701 |
| 2025-05-09 | 170.00 | 170.00 | 170.00 | 170.00 | 159.25 | 1,705 |
| 2025-05-08 | 170.00 | 170.00 | 169.00 | 169.50 | 158.78 | 2,000 |
| 2025-05-07 | 170.00 | 170.00 | 170.00 | 170.00 | 159.25 | 405 |
| 2025-05-06 | 170.00 | 170.00 | 170.00 | 170.00 | 159.25 | 634 |
| 2025-05-02 | 170.00 | 170.00 | 168.50 | 169.50 | 158.78 | 991 |
| 2025-04-30 | 169.00 | 170.00 | 169.00 | 169.50 | 158.78 | 679 |
| 2025-04-29 | 170.00 | 170.00 | 169.00 | 169.00 | 158.31 | 1,760 |
| 2025-04-28 | 170.00 | 170.50 | 169.00 | 170.00 | 159.25 | 6,030 |
| 2025-04-25 | 181.00 | 182.00 | 180.00 | 181.50 | 158.78 | 14,123 |
| 2025-04-24 | 180.50 | 181.00 | 179.50 | 179.50 | 157.03 | 2,701 |
| 2025-04-23 | 180.00 | 180.00 | 180.00 | 180.00 | 157.47 | 800 |
| 2025-04-22 | 180.00 | 180.00 | 180.00 | 180.00 | 157.47 | 1,411 |
| 2025-04-21 | 180.00 | 181.00 | 180.00 | 181.00 | 158.34 | 1,402 |
| 2025-04-18 | 179.50 | 180.00 | 179.50 | 180.00 | 157.47 | 912 |
| 2025-04-17 | 178.50 | 179.50 | 178.50 | 178.50 | 156.16 | 4,318 |
| 2025-04-16 | 178.00 | 178.50 | 178.00 | 178.50 | 156.16 | 1,600 |
| 2025-04-11 | 178.00 | 178.00 | 178.00 | 178.00 | 155.72 | 653 |
| 2025-04-10 | 180.00 | 180.00 | 177.50 | 177.50 | 155.28 | 1,501 |
| 2025-04-09 | 178.50 | 178.50 | 178.00 | 178.50 | 156.16 | 1,101 |
| 2025-04-08 | 179.00 | 179.00 | 179.00 | 179.00 | 156.59 | 2,000 |
| 2025-04-04 | 179.00 | 180.00 | 179.00 | 180.00 | 157.47 | 1,210 |
| 2025-04-03 | 181.50 | 181.50 | 180.00 | 180.00 | 157.47 | 1,213 |
| 2025-04-02 | 180.50 | 180.50 | 179.50 | 179.50 | 157.03 | 400 |
| 2025-04-01 | 180.50 | 180.50 | 180.50 | 180.50 | 157.91 | 101 |
| 2025-03-31 | 180.50 | 180.50 | 180.50 | 180.50 | 157.91 | 300 |
| 2025-03-28 | 181.00 | 181.00 | 179.00 | 179.00 | 156.59 | 1,905 |
| 2025-03-27 | 179.00 | 181.50 | 179.00 | 181.00 | 158.34 | 520 |
| 2025-03-26 | 177.00 | 178.00 | 177.00 | 178.00 | 155.72 | 6,402 |
| 2025-03-25 | 178.00 | 178.00 | 178.00 | 178.00 | 155.72 | 2,200 |
| 2025-03-24 | 177.50 | 178.00 | 177.50 | 178.00 | 155.72 | 3,300 |
| 2025-03-21 | 178.00 | 178.00 | 178.00 | 178.00 | 155.72 | 900 |
| 2025-03-20 | 178.00 | 178.00 | 177.50 | 177.50 | 155.28 | 210 |
| 2025-03-19 | 178.00 | 178.00 | 177.00 | 177.50 | 155.28 | 6,610 |
| 2025-03-18 | 178.00 | 178.00 | 177.00 | 177.00 | 154.84 | 2,010 |
| 2025-03-17 | 178.00 | 178.00 | 178.00 | 178.00 | 155.72 | 2,110 |
| 2025-03-14 | 178.50 | 178.50 | 178.50 | 178.50 | 156.16 | 2,002 |
| 2025-03-13 | 178.00 | 178.50 | 178.00 | 178.50 | 156.16 | 204 |
| 2025-03-12 | 180.00 | 180.00 | 178.50 | 178.50 | 156.16 | 400 |
| 2025-03-11 | 178.00 | 180.00 | 178.00 | 180.00 | 157.47 | 677 |
| 2025-03-10 | 182.00 | 182.00 | 178.00 | 178.00 | 155.72 | 800 |
| 2025-03-07 | 181.50 | 181.50 | 178.00 | 178.50 | 156.16 | 6,202 |
| 2025-03-06 | 177.00 | 180.50 | 177.00 | 180.50 | 157.91 | 2,600 |
| 2025-03-05 | 179.50 | 181.00 | 178.00 | 179.50 | 157.03 | 6,935 |
| 2025-03-04 | 178.00 | 179.50 | 178.00 | 179.50 | 157.03 | 1,601 |
| 2025-02-28 | 179.50 | 179.50 | 178.50 | 178.50 | 156.16 | 501 |
| 2025-02-27 | 177.50 | 177.50 | 176.00 | 176.00 | 153.97 | 705 |
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.