Alucon Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 173.50 | 173.50 | 173.50 | 173.50 | 151.78 | 111 |
| 2024-11-07 | 173.00 | 173.00 | 173.00 | 173.00 | 151.34 | 515 |
| 2024-11-06 | 174.00 | 175.00 | 173.00 | 173.00 | 151.34 | 1,300 |
| 2024-11-05 | 172.00 | 173.00 | 172.00 | 173.00 | 151.34 | 400 |
| 2024-11-04 | 174.00 | 174.00 | 172.00 | 172.00 | 150.47 | 3,830 |
| 2024-11-01 | 175.00 | 175.00 | 174.00 | 174.00 | 152.22 | 1,100 |
| 2024-10-31 | 174.50 | 174.50 | 174.00 | 174.00 | 152.22 | 210 |
| 2024-10-30 | 175.00 | 175.00 | 175.00 | 175.00 | 153.09 | 1,000 |
| 2024-10-28 | 174.50 | 175.00 | 174.50 | 175.00 | 153.09 | 6,600 |
| 2024-10-25 | 174.00 | 174.00 | 174.00 | 174.00 | 152.22 | 100 |
| 2024-10-24 | 174.00 | 174.00 | 174.00 | 174.00 | 152.22 | 237 |
| 2024-10-22 | 174.00 | 174.00 | 174.00 | 174.00 | 152.22 | 400 |
| 2024-10-21 | 174.00 | 174.00 | 174.00 | 174.00 | 152.22 | 202 |
| 2024-10-18 | 172.50 | 174.00 | 172.50 | 173.00 | 151.34 | 2,701 |
| 2024-10-17 | 175.50 | 175.50 | 175.50 | 175.50 | 153.53 | 111 |
| 2024-10-16 | 175.50 | 175.50 | 175.50 | 175.50 | 153.53 | 100 |
| 2024-10-15 | 174.00 | 174.00 | 174.00 | 174.00 | 152.22 | 600 |
| 2024-10-11 | 174.00 | 174.00 | 173.50 | 173.50 | 151.78 | 1,900 |
| 2024-10-10 | 174.00 | 174.00 | 174.00 | 174.00 | 152.22 | 525 |
| 2024-10-08 | 174.50 | 174.50 | 174.50 | 174.50 | 152.66 | 101 |
| 2024-10-07 | 174.00 | 174.00 | 174.00 | 174.00 | 152.22 | 821 |
| 2024-10-04 | 174.00 | 174.00 | 174.00 | 174.00 | 152.22 | 100 |
| 2024-10-03 | 175.00 | 175.00 | 175.00 | 175.00 | 153.09 | 100 |
| 2024-10-02 | 174.00 | 174.00 | 174.00 | 174.00 | 152.22 | 154 |
| 2024-10-01 | 176.00 | 177.00 | 174.00 | 176.00 | 153.97 | 5,000 |
| 2024-09-30 | 175.00 | 175.00 | 175.00 | 175.00 | 153.09 | 100 |
| 2024-09-27 | 175.50 | 175.50 | 175.50 | 175.50 | 153.53 | 215 |
| 2024-09-26 | 175.00 | 175.00 | 175.00 | 175.00 | 153.09 | 500 |
| 2024-09-25 | 174.50 | 175.00 | 173.50 | 175.00 | 153.09 | 1,205 |
| 2024-09-24 | 174.00 | 174.00 | 174.00 | 174.00 | 152.22 | 408 |
| 2024-09-23 | 174.00 | 175.00 | 174.00 | 175.00 | 153.09 | 447 |
| 2024-09-20 | 174.00 | 174.00 | 174.00 | 174.00 | 152.22 | 1,701 |
| 2024-09-19 | 174.00 | 174.50 | 174.00 | 174.00 | 152.22 | 1,064 |
| 2024-09-18 | 175.00 | 175.00 | 175.00 | 175.00 | 153.09 | 100 |
| 2024-09-17 | 173.50 | 174.00 | 173.50 | 174.00 | 152.22 | 700 |
| 2024-09-16 | 174.00 | 174.00 | 174.00 | 174.00 | 152.22 | 1,001 |
| 2024-09-13 | 174.00 | 175.00 | 174.00 | 174.00 | 152.22 | 2,104 |
| 2024-09-12 | 174.00 | 174.00 | 174.00 | 174.00 | 152.22 | 1,000 |
| 2024-09-11 | 174.00 | 174.00 | 173.50 | 174.00 | 152.22 | 1,212 |
| 2024-09-10 | 174.00 | 174.00 | 174.00 | 174.00 | 152.22 | 1,160 |
| 2024-09-09 | 175.50 | 175.50 | 174.00 | 174.50 | 152.66 | 1,800 |
| 2024-09-06 | 175.00 | 175.50 | 172.00 | 175.50 | 153.53 | 2,108 |
| 2024-09-05 | 176.00 | 176.00 | 176.00 | 176.00 | 153.97 | 201 |
| 2024-09-03 | 176.00 | 176.00 | 175.00 | 176.00 | 153.97 | 600 |
| 2024-09-02 | 174.50 | 174.50 | 174.50 | 174.50 | 152.66 | 101 |
| 2024-08-30 | 176.00 | 176.00 | 176.00 | 176.00 | 153.97 | 100 |
| 2024-08-29 | 176.00 | 176.00 | 176.00 | 176.00 | 153.97 | 500 |
| 2024-08-28 | 176.00 | 176.00 | 176.00 | 176.00 | 153.97 | 320 |
| 2024-08-27 | 176.00 | 176.00 | 176.00 | 176.00 | 153.97 | 506 |
| 2024-08-26 | 177.50 | 177.50 | 175.50 | 175.50 | 153.53 | 2,000 |
| 2024-08-23 | 175.00 | 177.50 | 175.00 | 177.50 | 155.28 | 300 |
| 2024-08-21 | 174.00 | 175.00 | 174.00 | 175.00 | 153.09 | 700 |
| 2024-08-20 | 174.00 | 174.00 | 174.00 | 174.00 | 152.22 | 200 |
| 2024-08-16 | 174.00 | 174.00 | 174.00 | 174.00 | 152.22 | 112 |
| 2024-08-15 | 174.00 | 174.00 | 174.00 | 174.00 | 152.22 | 102 |
| 2024-08-14 | 174.00 | 175.00 | 174.00 | 175.00 | 153.09 | 411 |
| 2024-08-13 | 177.00 | 177.00 | 175.00 | 175.00 | 153.09 | 400 |
| 2024-08-09 | 177.00 | 177.00 | 177.00 | 177.00 | 154.84 | 201 |
| 2024-08-08 | 172.00 | 177.00 | 172.00 | 177.00 | 154.84 | 600 |
| 2024-08-07 | 172.00 | 172.00 | 172.00 | 172.00 | 150.47 | 100 |
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.